Preços em Reais (R$)                 Tabela  em ordem crescente 
 
Data     ,    Fec. ,    Med. ,    Máx. ,    Mín. ,    Abe. ,    Vol.    ,   Neg.

14/05/25 ,   78.45 ,   78.15 ,   79.49 ,   77.00 ,   78.51 ,        836 ,     88
13/05/25 ,   78.76 ,   79.54 ,   79.99 ,   78.54 ,   79.99 ,        672 ,    104
12/05/25 ,   79.84 ,   79.89 ,   80.00 ,   79.52 ,   80.00 ,       1196 ,    134
09/05/25 ,   79.82 ,   79.91 ,   80.00 ,   79.50 ,   80.00 ,        483 ,     98
08/05/25 ,   80.00 ,   79.96 ,   80.00 ,   79.51 ,   79.98 ,        592 ,     75
07/05/25 ,   79.51 ,   79.51 ,   79.85 ,   78.89 ,   78.89 ,        757 ,     81
06/05/25 ,   78.89 ,   79.10 ,   79.49 ,   78.89 ,   79.45 ,        494 ,     96
05/05/25 ,   79.49 ,   79.51 ,   80.29 ,   79.00 ,   79.02 ,        807 ,    123
02/05/25 ,   79.02 ,   79.70 ,   81.00 ,   78.24 ,   78.24 ,        467 ,    112
30/04/25 ,   78.25 ,   78.23 ,   78.52 ,   78.21 ,   78.21 ,        486 ,     65
29/04/25 ,   77.65 ,   77.51 ,   78.21 ,   76.92 ,   78.21 ,        241 ,     69
28/04/25 ,   76.92 ,   77.09 ,   78.40 ,   76.91 ,   76.92 ,       1114 ,    114
25/04/25 ,   76.91 ,   76.90 ,   76.94 ,   76.50 ,   76.93 ,        342 ,     49
24/04/25 ,   76.47 ,   76.45 ,   76.93 ,   75.92 ,   75.92 ,        143 ,     44
23/04/25 ,   76.37 ,   76.36 ,   76.42 ,   75.94 ,   75.94 ,        609 ,     63
22/04/25 ,   75.92 ,   75.84 ,   76.40 ,   75.48 ,   75.48 ,        779 ,    111
17/04/25 ,   75.48 ,   75.44 ,   75.91 ,   74.94 ,   75.18 ,        444 ,     44
16/04/25 ,   75.19 ,   75.42 ,   76.23 ,   74.95 ,   75.42 ,        464 ,     65
15/04/25 ,   75.42 ,   75.36 ,   76.31 ,   74.12 ,   75.41 ,        590 ,     78
14/04/25 ,   75.41 ,   75.27 ,   76.40 ,   74.09 ,   74.09 ,        313 ,     84
11/04/25 ,   73.62 ,   73.92 ,   74.40 ,   73.42 ,   74.40 ,        340 ,     63
10/04/25 ,   72.53 ,   72.61 ,   74.09 ,   71.80 ,   71.80 ,        310 ,     65
09/04/25 ,   71.80 ,   73.99 ,   76.27 ,   71.80 ,   74.90 ,       1945 ,    109
08/04/25 ,   74.90 ,   75.06 ,   75.40 ,   74.45 ,   74.45 ,        303 ,     53
07/04/25 ,   74.45 ,   73.88 ,   75.42 ,   72.95 ,   73.49 ,        794 ,    101
04/04/25 ,   73.49 ,   74.13 ,   76.41 ,   73.46 ,   76.17 ,       1134 ,    176
03/04/25 ,   75.42 ,   74.78 ,   76.42 ,   73.78 ,   74.25 ,        459 ,     82
02/04/25 ,   74.26 ,   74.06 ,   74.43 ,   73.94 ,   73.94 ,        334 ,     60
01/04/25 ,   73.94 ,   74.35 ,   75.23 ,   72.55 ,   75.23 ,        700 ,     77
31/03/25 ,   75.23 ,   75.30 ,   75.80 ,   75.06 ,   75.80 ,        915 ,     72
28/03/25 ,   75.80 ,   75.80 ,   77.36 ,   75.33 ,   76.68 ,        583 ,     69
27/03/25 ,   75.91 ,   76.37 ,   76.86 ,   75.91 ,   75.91 ,        479 ,     78
26/03/25 ,   75.91 ,   76.83 ,   77.84 ,   75.91 ,   76.39 ,        958 ,    117
25/03/25 ,   76.39 ,   76.63 ,   77.39 ,   76.39 ,   76.39 ,        405 ,     65
24/03/25 ,   76.39 ,   76.42 ,   76.96 ,   76.32 ,   76.68 ,        979 ,     92
21/03/25 ,   76.68 ,   75.97 ,   76.89 ,   75.32 ,   75.59 ,       1187 ,     88
20/03/25 ,   75.59 ,   75.62 ,   75.79 ,   75.33 ,   75.33 ,       2976 ,     84
19/03/25 ,   75.33 ,   75.19 ,   75.78 ,   74.08 ,   74.08 ,       2551 ,     72
18/03/25 ,   74.08 ,   73.96 ,   74.42 ,   72.97 ,   73.49 ,        381 ,     83
17/03/25 ,   73.49 ,   73.46 ,   74.40 ,   72.92 ,   72.92 ,        597 ,     82
14/03/25 ,   72.91 ,   73.64 ,   73.94 ,   72.62 ,   73.35 ,       1327 ,    223
13/03/25 ,   72.62 ,   72.79 ,   72.96 ,   72.51 ,   72.51 ,        381 ,     97
12/03/25 ,   72.51 ,   72.84 ,   73.94 ,   71.97 ,   72.96 ,        536 ,    109
11/03/25 ,   72.97 ,   72.74 ,   73.37 ,   71.97 ,   73.29 ,       1042 ,    115
10/03/25 ,   73.37 ,   73.38 ,   74.04 ,   73.28 ,   73.28 ,        630 ,     78
07/03/25 ,   74.04 ,   73.75 ,   74.81 ,   73.29 ,   73.92 ,       1240 ,    106
06/03/25 ,   73.92 ,   73.73 ,   74.80 ,   72.31 ,   72.91 ,        845 ,    119
05/03/25 ,   72.29 ,   73.23 ,   73.83 ,   72.03 ,   73.83 ,        566 ,     96
28/02/25 ,   73.83 ,   73.89 ,   74.42 ,   72.96 ,   73.45 ,       1644 ,     90
27/02/25 ,   72.94 ,   73.05 ,   73.45 ,   72.74 ,   72.74 ,        239 ,     32
26/02/25 ,   72.74 ,   72.85 ,   73.42 ,   72.48 ,   72.89 ,        547 ,     59
25/02/25 ,   72.88 ,   72.48 ,   73.01 ,   71.53 ,   72.14 ,        614 ,     99
24/02/25 ,   72.14 ,   72.19 ,   72.96 ,   71.50 ,   72.87 ,        961 ,     97
21/02/25 ,   72.87 ,   72.41 ,   73.57 ,   71.15 ,   71.16 ,        705 ,     89
20/02/25 ,   71.16 ,   71.51 ,   73.46 ,   71.16 ,   71.52 ,        700 ,     70
19/02/25 ,   71.50 ,   72.46 ,   73.92 ,   71.39 ,   72.47 ,       1442 ,    131
18/02/25 ,   72.47 ,   72.39 ,   72.96 ,   71.49 ,   71.49 ,        929 ,     87
17/02/25 ,   71.55 ,   71.46 ,   71.70 ,   70.87 ,   70.87 ,        943 ,     78
14/02/25 ,   70.87 ,   70.85 ,   71.44 ,   70.51 ,   70.51 ,        431 ,     63
13/02/25 ,   70.51 ,   70.24 ,   71.44 ,   69.54 ,   70.17 ,        846 ,     78
12/02/25 ,   70.18 ,   70.31 ,   70.99 ,   70.02 ,   70.02 ,        645 ,     56
11/02/25 ,   70.02 ,   70.38 ,   71.46 ,   70.02 ,   70.89 ,        396 ,     63
10/02/25 ,   70.18 ,   70.30 ,   71.44 ,   70.18 ,   70.18 ,        361 ,     90
07/02/25 ,   70.22 ,   70.41 ,   71.49 ,   69.53 ,   69.53 ,       2224 ,    112
06/02/25 ,   69.53 ,   69.88 ,   70.55 ,   69.53 ,   69.66 ,        544 ,     98
05/02/25 ,   69.66 ,   70.25 ,   71.60 ,   69.53 ,   71.01 ,        791 ,     91
04/02/25 ,   70.51 ,   70.87 ,   71.63 ,   69.85 ,   70.64 ,        399 ,     69
03/02/25 ,   70.65 ,   70.86 ,   72.88 ,   69.53 ,   72.88 ,        664 ,     92
31/01/25 ,   72.48 ,   72.10 ,   72.82 ,   71.62 ,   71.62 ,        299 ,     62
30/01/25 ,   70.91 ,   71.08 ,   71.88 ,   70.55 ,   70.55 ,        439 ,     71
29/01/25 ,   70.55 ,   70.49 ,   71.59 ,   70.39 ,   70.52 ,       1057 ,     58
28/01/25 ,   70.52 ,   71.44 ,   71.88 ,   70.52 ,   71.68 ,       1558 ,     90
27/01/25 ,   70.96 ,   71.01 ,   71.88 ,   70.36 ,   70.38 ,        518 ,     66
24/01/25 ,   70.38 ,   70.69 ,   71.00 ,   70.38 ,   71.00 ,        398 ,     52
23/01/25 ,   70.82 ,   70.24 ,   70.87 ,   69.76 ,   69.77 ,        209 ,     48
22/01/25 ,   70.27 ,   70.04 ,   71.00 ,   69.74 ,   70.43 ,        430 ,     86
21/01/25 ,   69.73 ,   70.64 ,   72.16 ,   69.70 ,   70.03 ,        678 ,    118
20/01/25 ,   70.03 ,   70.35 ,   72.16 ,   70.03 ,   70.37 ,        404 ,     86
17/01/25 ,   70.37 ,   71.06 ,   72.93 ,   70.37 ,   71.57 ,       1355 ,    113
16/01/25 ,   71.57 ,   72.17 ,   74.05 ,   69.93 ,   74.05 ,        698 ,    116
15/01/25 ,   73.62 ,   73.58 ,   77.82 ,   72.62 ,   72.62 ,        493 ,     88
14/01/25 ,   73.13 ,   73.03 ,   73.55 ,   72.67 ,   72.67 ,        520 ,     73
13/01/25 ,   72.96 ,   73.16 ,   73.92 ,   72.66 ,   73.13 ,       1229 ,    115
10/01/25 ,   73.13 ,   73.07 ,   73.53 ,   72.69 ,   72.95 ,        650 ,     86
09/01/25 ,   72.95 ,   73.20 ,   73.44 ,   72.95 ,   72.97 ,        463 ,     72
08/01/25 ,   72.95 ,   73.06 ,   73.44 ,   72.62 ,   72.62 ,        659 ,    106
07/01/25 ,   72.62 ,   73.09 ,   73.42 ,   72.62 ,   73.33 ,        515 ,     91
06/01/25 ,   72.65 ,   73.13 ,   73.43 ,   72.65 ,   73.03 ,        764 ,     86
03/01/25 ,   73.03 ,   72.95 ,   73.43 ,   72.03 ,   72.57 ,        271 ,     77
02/01/25 ,   71.99 ,   72.38 ,   72.96 ,   71.73 ,   71.73 ,        926 ,    124
30/12/24 ,   72.48 ,   72.51 ,   73.07 ,   72.28 ,   72.29 ,        213 ,     52
27/12/24 ,   72.28 ,   72.55 ,   72.68 ,   72.21 ,   72.21 ,        863 ,    132
26/12/24 ,   72.17 ,   72.48 ,   73.43 ,   71.70 ,   71.70 ,       1104 ,    205
23/12/24 ,   71.70 ,   71.48 ,   72.08 ,   70.89 ,   71.98 ,       1074 ,    144
20/12/24 ,   71.98 ,   71.71 ,   72.35 ,   71.34 ,   71.97 ,       1444 ,    145
19/12/24 ,   71.49 ,   71.58 ,   72.08 ,   71.17 ,   72.02 ,        705 ,     86
18/12/24 ,   71.29 ,   71.47 ,   71.97 ,   71.29 ,   71.97 ,        974 ,     75
17/12/24 ,   71.98 ,   71.85 ,   72.07 ,   71.49 ,   71.71 ,       1205 ,    112
16/12/24 ,   71.71 ,   72.08 ,   72.53 ,   71.58 ,   71.58 ,       1035 ,    145
13/12/24 ,   71.58 ,   72.16 ,   72.56 ,   71.50 ,   71.98 ,        857 ,    100
12/12/24 ,   71.98 ,   71.63 ,   72.12 ,   71.49 ,   71.54 ,        456 ,     66
11/12/24 ,   72.13 ,   72.01 ,   72.45 ,   71.49 ,   71.53 ,        540 ,    104
10/12/24 ,   71.52 ,   72.33 ,   72.88 ,   71.49 ,   72.74 ,       1152 ,    163
09/12/24 ,   72.87 ,   72.63 ,   72.94 ,   72.46 ,   72.49 ,        838 ,    100
06/12/24 ,   72.49 ,   71.62 ,   75.36 ,   70.53 ,   71.05 ,       1496 ,    119
05/12/24 ,   71.05 ,   71.66 ,   72.46 ,   70.54 ,   72.46 ,        562 ,     69
04/12/24 ,   71.62 ,   72.34 ,   73.69 ,   71.61 ,   71.98 ,       1072 ,    113
03/12/24 ,   72.27 ,   73.64 ,   74.88 ,   71.98 ,   74.25 ,       1487 ,    165
02/12/24 ,   74.25 ,   74.64 ,   75.37 ,   74.20 ,   75.37 ,        692 ,    111
29/11/24 ,   74.09 ,   74.59 ,   75.04 ,   74.09 ,   74.63 ,       1147 ,    250
28/11/24 ,   74.68 ,   74.46 ,   75.82 ,   73.01 ,   73.01 ,        583 ,     92
27/11/24 ,   74.49 ,   74.43 ,   74.95 ,   73.79 ,   74.58 ,        505 ,     89
26/11/24 ,   74.58 ,   74.64 ,   75.64 ,   73.78 ,   74.59 ,        919 ,    139
25/11/24 ,   73.78 ,   74.47 ,   74.97 ,   73.00 ,   74.97 ,       1201 ,    143
22/11/24 ,   74.97 ,   75.00 ,   75.62 ,   74.62 ,   74.62 ,        294 ,     58
21/11/24 ,   74.33 ,   73.67 ,   81.35 ,   71.83 ,   71.86 ,       1495 ,    225
19/11/24 ,   72.60 ,   72.26 ,   72.66 ,   71.81 ,   71.81 ,        653 ,    108
18/11/24 ,   71.82 ,   72.71 ,   73.33 ,   71.81 ,   72.67 ,       1096 ,    125
14/11/24 ,   72.67 ,   72.14 ,   73.24 ,   71.57 ,   71.64 ,        924 ,    145
13/11/24 ,   71.64 ,   71.79 ,   71.96 ,   71.47 ,   71.96 ,        749 ,     67
12/11/24 ,   71.82 ,   71.70 ,   72.08 ,   71.42 ,   71.84 ,       1213 ,    134
11/11/24 ,   71.84 ,   71.93 ,   72.26 ,   71.81 ,   71.81 ,        463 ,     96
08/11/24 ,   71.81 ,   71.53 ,   71.96 ,   70.90 ,   71.84 ,       1373 ,    152
07/11/24 ,   71.84 ,   72.22 ,   73.21 ,   71.43 ,   71.53 ,        708 ,    121
06/11/24 ,   71.53 ,   71.73 ,   73.22 ,   71.32 ,   71.62 ,        964 ,    124
05/11/24 ,   71.32 ,   71.45 ,   71.71 ,   70.88 ,   70.88 ,        416 ,    142
04/11/24 ,   70.86 ,   71.55 ,   71.81 ,   70.86 ,   71.81 ,        778 ,    109
01/11/24 ,   71.81 ,   71.85 ,   73.73 ,   71.17 ,   73.73 ,        627 ,    111
31/10/24 ,   73.04 ,   73.33 ,   73.45 ,   72.77 ,   73.31 ,        767 ,    100
30/10/24 ,   73.31 ,   72.72 ,   73.44 ,   71.78 ,   71.78 ,        461 ,     72
29/10/24 ,   71.78 ,   72.54 ,   75.89 ,   71.46 ,   71.74 ,        845 ,    104
28/10/24 ,   71.74 ,   71.70 ,   71.95 ,   71.46 ,   71.95 ,        518 ,     74
25/10/24 ,   71.95 ,   72.30 ,   72.81 ,   71.29 ,   71.31 ,        674 ,     76
24/10/24 ,   71.31 ,   71.47 ,   72.57 ,   71.18 ,   71.35 ,        527 ,     88
23/10/24 ,   71.35 ,   72.13 ,   72.57 ,   71.17 ,   71.17 ,       1435 ,    115
22/10/24 ,   71.78 ,   71.85 ,   72.58 ,   70.53 ,   70.53 ,        489 ,     76
21/10/24 ,   70.52 ,   71.43 ,   72.81 ,   70.52 ,   72.11 ,        827 ,    138
18/10/24 ,   72.11 ,   71.81 ,   72.11 ,   70.79 ,   70.79 ,        837 ,    111
17/10/24 ,   70.84 ,   71.58 ,   72.15 ,   70.84 ,   71.56 ,       1380 ,     98
16/10/24 ,   71.18 ,   71.03 ,   71.63 ,   70.52 ,   70.84 ,        932 ,    101
15/10/24 ,   70.84 ,   70.90 ,   71.16 ,   70.61 ,   70.61 ,        632 ,     99
14/10/24 ,   70.61 ,   69.62 ,   70.61 ,   69.05 ,   69.88 ,        776 ,    121
11/10/24 ,   69.88 ,   68.63 ,   72.12 ,   66.33 ,   68.66 ,       3146 ,    210
10/10/24 ,   68.01 ,   68.26 ,   68.78 ,   67.69 ,   68.60 ,       1119 ,     87
09/10/24 ,   68.60 ,   68.66 ,   68.78 ,   68.59 ,   68.76 ,        711 ,     75
08/10/24 ,   68.76 ,   68.75 ,   68.79 ,   68.29 ,   68.79 ,        474 ,     67
07/10/24 ,   68.79 ,   68.61 ,   68.79 ,   68.30 ,   68.30 ,        691 ,     88
04/10/24 ,   68.29 ,   68.36 ,   68.79 ,   67.72 ,   67.72 ,        839 ,     69
03/10/24 ,   67.97 ,   68.07 ,   68.30 ,   67.97 ,   68.00 ,       1029 ,     73
02/10/24 ,   68.00 ,   68.00 ,   68.22 ,   67.78 ,   68.22 ,        355 ,     59
01/10/24 ,   67.70 ,   67.96 ,   68.79 ,   67.69 ,   68.12 ,        816 ,     76
30/09/24 ,   68.12 ,   67.90 ,   68.12 ,   67.48 ,   67.89 ,       1100 ,     78
27/09/24 ,   67.88 ,   67.66 ,   68.01 ,   66.79 ,   67.44 ,        436 ,     62
26/09/24 ,   67.44 ,   66.91 ,   67.44 ,   66.80 ,   66.80 ,        798 ,    105
25/09/24 ,   66.80 ,   66.67 ,   66.80 ,   66.23 ,   66.23 ,        594 ,     71
24/09/24 ,   66.25 ,   66.19 ,   66.96 ,   65.82 ,   65.82 ,        763 ,     70
23/09/24 ,   65.16 ,   66.58 ,   68.11 ,   65.16 ,   67.76 ,       2519 ,    167
20/09/24 ,   67.76 ,   67.83 ,   68.12 ,   67.66 ,   67.72 ,        346 ,     57
19/09/24 ,   67.71 ,   68.01 ,   68.58 ,   67.69 ,   68.58 ,        725 ,     87
18/09/24 ,   68.12 ,   67.86 ,   68.79 ,   67.37 ,   67.85 ,       1326 ,     94
17/09/24 ,   67.85 ,   67.82 ,   68.97 ,   67.27 ,   67.72 ,        680 ,    101
16/09/24 ,   67.72 ,   67.68 ,   68.01 ,   67.27 ,   67.27 ,        496 ,     80
13/09/24 ,   67.27 ,   67.09 ,   67.66 ,   66.61 ,   66.61 ,       1314 ,    126
12/09/24 ,   66.61 ,   66.57 ,   67.08 ,   66.28 ,   67.08 ,        601 ,     92
11/09/24 ,   66.43 ,   66.43 ,   66.70 ,   66.30 ,   66.70 ,        356 ,     53
10/09/24 ,   66.41 ,   66.56 ,   66.71 ,   66.41 ,   66.47 ,        534 ,     93
09/09/24 ,   66.47 ,   66.71 ,   67.05 ,   66.41 ,   66.87 ,        552 ,     92
06/09/24 ,   66.87 ,   66.70 ,   67.09 ,   66.03 ,   66.03 ,        626 ,     88
05/09/24 ,   66.03 ,   66.88 ,   68.12 ,   65.97 ,   66.72 ,       1262 ,    153
04/09/24 ,   67.35 ,   67.47 ,   68.12 ,   66.84 ,   67.21 ,        869 ,    133
03/09/24 ,   67.21 ,   67.21 ,   67.66 ,   67.01 ,   67.45 ,        753 ,    105
02/09/24 ,   67.66 ,   67.72 ,   68.49 ,   66.82 ,   68.49 ,        607 ,    101
30/08/24 ,   68.41 ,   67.96 ,   68.45 ,   67.31 ,   68.17 ,        527 ,     99
29/08/24 ,   68.17 ,   67.56 ,   68.46 ,   67.07 ,   67.07 ,       1014 ,     96
28/08/24 ,   67.07 ,   67.42 ,   67.55 ,   67.07 ,   67.07 ,        857 ,     81
27/08/24 ,   67.07 ,   67.22 ,   67.55 ,   66.25 ,   66.57 ,        616 ,     92
26/08/24 ,   66.57 ,   66.28 ,   66.57 ,   66.16 ,   66.38 ,        390 ,     54
23/08/24 ,   66.38 ,   67.07 ,   67.55 ,   66.17 ,   66.79 ,        440 ,     76
22/08/24 ,   66.82 ,   66.76 ,   67.28 ,   65.99 ,   66.96 ,       1453 ,     97
21/08/24 ,   66.97 ,   66.47 ,   66.98 ,   65.20 ,   65.52 ,        789 ,    104
20/08/24 ,   66.00 ,   66.16 ,   67.44 ,   65.20 ,   65.28 ,        817 ,    107
19/08/24 ,   66.00 ,   66.45 ,   67.18 ,   65.23 ,   65.90 ,       1075 ,     91
16/08/24 ,   65.23 ,   66.45 ,   67.07 ,   64.96 ,   67.07 ,       1415 ,    128
15/08/24 ,   66.17 ,   65.99 ,   66.73 ,   64.93 ,   65.18 ,        732 ,    117
14/08/24 ,   64.90 ,   65.17 ,   65.66 ,   64.66 ,   64.66 ,        732 ,    211
13/08/24 ,   63.66 ,   64.57 ,   65.47 ,   63.20 ,   65.47 ,       1621 ,    253
12/08/24 ,   64.83 ,   64.14 ,   65.18 ,   62.54 ,   62.73 ,        995 ,     96
09/08/24 ,   62.73 ,   63.88 ,   65.86 ,   61.22 ,   62.44 ,       1386 ,    121
08/08/24 ,   62.44 ,   61.49 ,   63.79 ,   60.86 ,   61.73 ,       1976 ,    156
07/08/24 ,   61.73 ,   61.31 ,   61.86 ,   61.07 ,   61.07 ,        353 ,     95
06/08/24 ,   61.07 ,   61.14 ,   61.38 ,   61.04 ,   61.04 ,        492 ,     78
05/08/24 ,   61.04 ,   60.94 ,   61.97 ,   60.55 ,   61.97 ,       1122 ,    125
02/08/24 ,   62.44 ,   62.67 ,   65.18 ,   62.43 ,   62.85 ,       1004 ,    259
01/08/24 ,   62.43 ,   62.59 ,   63.50 ,   61.64 ,   62.44 ,        703 ,     94
31/07/24 ,   61.89 ,   62.32 ,   62.76 ,   61.44 ,   61.45 ,        389 ,     70
30/07/24 ,   61.45 ,   61.29 ,   61.63 ,   60.58 ,   60.58 ,        424 ,     63
29/07/24 ,   60.58 ,   61.33 ,   61.63 ,   60.58 ,   61.63 ,        847 ,    124
26/07/24 ,   61.63 ,   61.63 ,   61.76 ,   61.43 ,   61.62 ,        272 ,     37
25/07/24 ,   61.53 ,   61.64 ,   61.76 ,   61.53 ,   61.74 ,        508 ,     70
24/07/24 ,   61.72 ,   61.78 ,   61.96 ,   61.67 ,   61.76 ,        506 ,     62
23/07/24 ,   61.76 ,   61.80 ,   61.98 ,   61.70 ,   61.96 ,        724 ,     76
22/07/24 ,   61.88 ,   61.97 ,   62.31 ,   61.78 ,   62.31 ,        996 ,     98
19/07/24 ,   62.30 ,   62.14 ,   62.31 ,   61.91 ,   62.05 ,        798 ,     51
18/07/24 ,   61.93 ,   61.91 ,   62.12 ,   61.74 ,   62.12 ,        706 ,     76
17/07/24 ,   61.85 ,   61.80 ,   62.04 ,   61.67 ,   61.67 ,        754 ,    215
16/07/24 ,   61.93 ,   62.02 ,   62.16 ,   61.67 ,   62.16 ,        469 ,     71
15/07/24 ,   62.13 ,   62.04 ,   62.23 ,   61.61 ,   62.21 ,       1017 ,    141
12/07/24 ,   62.21 ,   62.20 ,   62.23 ,   62.15 ,   62.20 ,        511 ,     65
11/07/24 ,   62.20 ,   62.26 ,   62.38 ,   62.20 ,   62.20 ,        310 ,     46
10/07/24 ,   62.20 ,   62.10 ,   62.61 ,   61.86 ,   62.31 ,        378 ,     74
09/07/24 ,   62.31 ,   62.51 ,   62.86 ,   62.31 ,   62.75 ,        835 ,    104
08/07/24 ,   62.55 ,   62.68 ,   63.57 ,   62.33 ,   62.91 ,        890 ,    120
05/07/24 ,   62.90 ,   62.57 ,   62.90 ,   62.09 ,   62.41 ,       1186 ,     92
04/07/24 ,   62.41 ,   62.39 ,   62.49 ,   62.26 ,   62.49 ,        813 ,     68
03/07/24 ,   62.49 ,   63.09 ,   63.15 ,   62.49 ,   62.96 ,        199 ,     45
02/07/24 ,   62.96 ,   63.07 ,   63.91 ,   62.37 ,   63.62 ,        676 ,    121
01/07/24 ,   63.64 ,   64.01 ,   64.58 ,   63.39 ,   64.58 ,       1225 ,    118
28/06/24 ,   64.22 ,   64.03 ,   64.27 ,   63.87 ,   63.99 ,        405 ,     86
27/06/24 ,   63.87 ,   63.79 ,   64.27 ,   62.28 ,   63.19 ,       1193 ,    120
26/06/24 ,   63.88 ,   63.91 ,   63.92 ,   63.88 ,   63.91 ,        606 ,     51
25/06/24 ,   63.91 ,   63.83 ,   64.08 ,   62.58 ,   62.61 ,        578 ,     83
24/06/24 ,   63.90 ,   63.44 ,   63.95 ,   62.51 ,   62.52 ,        892 ,     94
21/06/24 ,   61.79 ,   62.01 ,   63.22 ,   61.17 ,   61.28 ,        873 ,     94
20/06/24 ,   61.28 ,   61.71 ,   62.31 ,   61.26 ,   61.61 ,        569 ,     75
19/06/24 ,   61.61 ,   61.36 ,   61.84 ,   60.82 ,   61.84 ,        602 ,     81
18/06/24 ,   61.86 ,   61.78 ,   61.90 ,   61.57 ,   61.79 ,       1540 ,    112
17/06/24 ,   61.79 ,   61.26 ,   61.90 ,   60.41 ,   60.41 ,       1079 ,    298
14/06/24 ,   60.40 ,   60.52 ,   60.88 ,   60.34 ,   60.47 ,        712 ,    111
13/06/24 ,   60.34 ,   60.41 ,   60.92 ,   60.17 ,   60.92 ,       1842 ,    104
12/06/24 ,   59.79 ,   60.39 ,   61.53 ,   59.71 ,   61.53 ,       1958 ,    293
11/06/24 ,   61.21 ,   61.54 ,   61.83 ,   61.18 ,   61.54 ,        872 ,    112
10/06/24 ,   61.54 ,   61.91 ,   62.07 ,   61.53 ,   61.55 ,        909 ,    140
07/06/24 ,   62.03 ,   61.95 ,   62.50 ,   61.52 ,   62.09 ,        959 ,    159
06/06/24 ,   61.98 ,   62.31 ,   62.46 ,   61.94 ,   62.37 ,        660 ,    102
05/06/24 ,   62.37 ,   62.40 ,   62.75 ,   61.72 ,   61.72 ,       1083 ,    120
04/06/24 ,   62.53 ,   62.54 ,   63.29 ,   61.99 ,   63.27 ,       1664 ,    181
03/06/24 ,   63.28 ,   63.26 ,   64.09 ,   61.52 ,   64.09 ,       1846 ,    202
31/05/24 ,   64.09 ,   64.10 ,   64.29 ,   63.73 ,   63.73 ,       1016 ,    106
29/05/24 ,   63.73 ,   64.03 ,   64.49 ,   63.70 ,   64.30 ,        857 ,    148
28/05/24 ,   63.84 ,   63.74 ,   63.94 ,   63.70 ,   63.71 ,        918 ,     90
27/05/24 ,   63.94 ,   63.88 ,   64.19 ,   63.71 ,   64.10 ,        746 ,     97
24/05/24 ,   64.10 ,   64.03 ,   64.30 ,   63.64 ,   64.15 ,        646 ,     98
23/05/24 ,   64.16 ,   64.15 ,   64.35 ,   64.01 ,   64.35 ,        793 ,     54
22/05/24 ,   64.44 ,   64.27 ,   64.44 ,   64.14 ,   64.40 ,        816 ,     86
21/05/24 ,   64.25 ,   64.18 ,   64.45 ,   63.89 ,   64.45 ,        347 ,     67
20/05/24 ,   64.45 ,   64.13 ,   64.49 ,   63.62 ,   63.84 ,       2659 ,    169
17/05/24 ,   63.86 ,   63.90 ,   64.02 ,   63.78 ,   63.87 ,        663 ,    103
16/05/24 ,   64.03 ,   64.09 ,   64.47 ,   64.03 ,   64.08 ,        530 ,    108
15/05/24 ,   64.08 ,   64.07 ,   64.14 ,   63.94 ,   64.14 ,        948 ,    107
14/05/24 ,   64.04 ,   64.10 ,   64.18 ,   63.89 ,   64.09 ,        484 ,     65
13/05/24 ,   64.09 ,   64.08 ,   64.30 ,   63.87 ,   64.24 ,        612 ,    121
10/05/24 ,   64.24 ,   64.21 ,   64.40 ,   64.09 ,   64.09 ,        242 ,     55
09/05/24 ,   64.09 ,   64.45 ,   64.77 ,   64.01 ,   64.73 ,        463 ,     80
08/05/24 ,   64.73 ,   64.49 ,   64.77 ,   64.20 ,   64.23 ,        732 ,    121
07/05/24 ,   64.23 ,   64.21 ,   64.45 ,   64.16 ,   64.16 ,        331 ,     65
06/05/24 ,   64.17 ,   64.47 ,   64.92 ,   63.96 ,   63.96 ,        621 ,     93
03/05/24 ,   63.95 ,   64.56 ,   64.75 ,   63.95 ,   64.45 ,        644 ,    113
02/05/24 ,   64.45 ,   64.45 ,   64.96 ,   63.86 ,   64.42 ,        889 ,    138
30/04/24 ,   64.96 ,   64.93 ,   64.97 ,   64.81 ,   64.97 ,       1460 ,    102
29/04/24 ,   64.97 ,   64.94 ,   64.98 ,   64.82 ,   64.98 ,        580 ,     83
26/04/24 ,   64.98 ,   64.99 ,   65.17 ,   64.81 ,   65.07 ,        369 ,     56
25/04/24 ,   65.07 ,   64.77 ,   65.11 ,   64.31 ,   64.31 ,        294 ,     52
24/04/24 ,   64.31 ,   64.22 ,   64.33 ,   63.62 ,   63.62 ,        676 ,    363
23/04/24 ,   64.32 ,   63.85 ,   65.85 ,   63.52 ,   65.85 ,        986 ,    100
22/04/24 ,   64.33 ,   65.66 ,   66.42 ,   64.32 ,   66.42 ,       1764 ,    177
19/04/24 ,   66.42 ,   66.67 ,   67.31 ,   66.20 ,   66.88 ,        506 ,    124
18/04/24 ,   66.87 ,   67.14 ,   67.51 ,   66.87 ,   67.05 ,        606 ,     85
17/04/24 ,   67.05 ,   67.23 ,   68.21 ,   66.92 ,   67.53 ,       1290 ,    119
16/04/24 ,   67.96 ,   67.76 ,   67.97 ,   67.34 ,   67.34 ,       1246 ,    103
15/04/24 ,   67.34 ,   68.00 ,   68.88 ,   67.34 ,   68.28 ,       1906 ,    155
12/04/24 ,   68.28 ,   68.26 ,   68.40 ,   67.94 ,   67.96 ,       1587 ,    126
11/04/24 ,   67.96 ,   67.77 ,   68.38 ,   67.09 ,   67.82 ,        669 ,     93
10/04/24 ,   67.08 ,   67.41 ,   67.96 ,   67.05 ,   67.96 ,        768 ,    120
09/04/24 ,   67.97 ,   68.26 ,   68.38 ,   67.97 ,   68.19 ,        871 ,    129
08/04/24 ,   68.19 ,   68.47 ,   68.90 ,   68.16 ,   68.55 ,        665 ,    132
05/04/24 ,   68.55 ,   68.55 ,   68.65 ,   68.00 ,   68.65 ,        898 ,    124
04/04/24 ,   68.65 ,   68.84 ,   68.87 ,   68.63 ,   68.87 ,       1774 ,     81
03/04/24 ,   69.50 ,   69.43 ,   69.87 ,   69.05 ,   69.54 ,        856 ,    119
02/04/24 ,   69.54 ,   69.51 ,   69.69 ,   68.89 ,   69.69 ,        546 ,    101
01/04/24 ,   69.69 ,   69.90 ,   70.45 ,   69.56 ,   70.45 ,        821 ,    133
28/03/24 ,   69.98 ,   69.87 ,   70.19 ,   69.76 ,   69.77 ,        774 ,    107
27/03/24 ,   69.66 ,   69.90 ,   70.24 ,   69.44 ,   69.82 ,        759 ,    124
26/03/24 ,   69.44 ,   69.99 ,   71.12 ,   69.43 ,   69.80 ,       1096 ,    279
25/03/24 ,   69.80 ,   69.92 ,   70.14 ,   69.36 ,   70.14 ,        925 ,     89
22/03/24 ,   70.15 ,   69.72 ,   70.91 ,   69.00 ,   69.77 ,        675 ,     96
21/03/24 ,   69.65 ,   69.30 ,   70.62 ,   68.69 ,   70.62 ,        635 ,     86
20/03/24 ,   70.62 ,   69.86 ,   70.65 ,   68.65 ,   70.21 ,        758 ,     91
19/03/24 ,   70.23 ,   69.53 ,   70.23 ,   69.02 ,   69.48 ,       1417 ,    240
18/03/24 ,   69.48 ,   69.74 ,   70.10 ,   69.21 ,   70.10 ,        549 ,     86
15/03/24 ,   70.11 ,   69.17 ,   70.23 ,   68.49 ,   69.33 ,        788 ,    101
14/03/24 ,   69.79 ,   69.59 ,   69.79 ,   68.60 ,   68.70 ,       1316 ,    107
13/03/24 ,   68.70 ,   69.69 ,   69.90 ,   68.70 ,   69.90 ,        991 ,     85
12/03/24 ,   69.90 ,   69.44 ,   71.13 ,   68.51 ,   68.52 ,        537 ,     84
11/03/24 ,   68.52 ,   69.42 ,   71.57 ,   67.96 ,   67.96 ,        710 ,    127
08/03/24 ,   67.96 ,   68.10 ,   68.88 ,   67.54 ,   67.70 ,        875 ,    122
07/03/24 ,   67.55 ,   67.52 ,   68.25 ,   66.63 ,   66.63 ,        776 ,    110
06/03/24 ,   66.63 ,   66.20 ,   66.63 ,   65.35 ,   66.55 ,        388 ,     78
05/03/24 ,   66.55 ,   66.52 ,   67.96 ,   64.30 ,   67.96 ,       2327 ,    261
04/03/24 ,   67.96 ,   68.71 ,   70.70 ,   67.59 ,   70.70 ,       2388 ,    258
01/03/24 ,   70.70 ,   71.04 ,   72.07 ,   69.86 ,   72.07 ,       1531 ,    203
29/02/24 ,   72.22 ,   72.73 ,   73.35 ,   71.70 ,   72.45 ,       1486 ,    194
28/02/24 ,   72.20 ,   72.55 ,   72.85 ,   72.15 ,   72.83 ,       2295 ,    137
27/02/24 ,   72.18 ,   72.49 ,   73.00 ,   72.18 ,   72.41 ,        859 ,    108
26/02/24 ,   72.41 ,   72.95 ,   73.37 ,   72.21 ,   72.98 ,       1101 ,    137
23/02/24 ,   72.98 ,   73.26 ,   73.37 ,   72.93 ,   72.93 ,       1627 ,     96
22/02/24 ,   72.93 ,   73.01 ,   73.37 ,   72.46 ,   73.37 ,       1122 ,     94
21/02/24 ,   73.37 ,   72.48 ,   73.38 ,   71.57 ,   73.38 ,       1209 ,    141
20/02/24 ,   73.38 ,   72.55 ,   73.38 ,   71.57 ,   71.59 ,       1796 ,    160
19/02/24 ,   71.58 ,   71.32 ,   72.17 ,   70.88 ,   71.04 ,       1199 ,    152
16/02/24 ,   71.04 ,   71.28 ,   71.57 ,   70.86 ,   70.87 ,       2134 ,    291
15/02/24 ,   70.87 ,   70.49 ,   70.88 ,   69.72 ,   70.67 ,        905 ,    135
14/02/24 ,   70.67 ,   70.71 ,   71.12 ,   70.67 ,   70.67 ,       1307 ,    138
09/02/24 ,   70.67 ,   70.65 ,   71.12 ,   69.98 ,   69.98 ,        845 ,    114
08/02/24 ,   69.98 ,   69.64 ,   70.58 ,   69.34 ,   69.35 ,        677 ,     96
07/02/24 ,   69.78 ,   69.30 ,   69.87 ,   68.43 ,   68.49 ,        705 ,    150
06/02/24 ,   68.49 ,   68.69 ,   68.89 ,   68.25 ,   68.71 ,        612 ,     97
05/02/24 ,   68.71 ,   68.33 ,   68.80 ,   67.77 ,   67.77 ,        789 ,    116
02/02/24 ,   67.76 ,   67.83 ,   68.29 ,   67.47 ,   67.83 ,        563 ,     97
01/02/24 ,   67.83 ,   67.47 ,   67.83 ,   67.14 ,   67.83 ,        671 ,     89
31/01/24 ,   67.18 ,   66.79 ,   67.27 ,   66.41 ,   66.62 ,       1638 ,    144
30/01/24 ,   66.62 ,   66.43 ,   66.82 ,   66.27 ,   66.47 ,        238 ,     82
29/01/24 ,   66.27 ,   66.35 ,   66.41 ,   66.09 ,   66.39 ,       1414 ,     93
26/01/24 ,   66.39 ,   66.30 ,   66.40 ,   65.92 ,   66.38 ,        553 ,     81
25/01/24 ,   66.23 ,   66.24 ,   66.39 ,   65.80 ,   66.36 ,        473 ,     70
24/01/24 ,   66.36 ,   65.76 ,   66.40 ,   65.15 ,   65.80 ,       2829 ,    150
23/01/24 ,   65.81 ,   65.68 ,   65.92 ,   65.22 ,   65.22 ,       1387 ,    109
22/01/24 ,   65.31 ,   65.49 ,   65.81 ,   65.19 ,   65.58 ,       1300 ,    155
19/01/24 ,   65.58 ,   65.21 ,   65.64 ,   64.72 ,   65.64 ,       1345 ,    111
18/01/24 ,   65.64 ,   65.40 ,   65.66 ,   64.67 ,   65.07 ,        750 ,     81
17/01/24 ,   65.07 ,   65.10 ,   65.50 ,   64.73 ,   65.48 ,       1041 ,    102
16/01/24 ,   65.49 ,   65.54 ,   65.80 ,   65.14 ,   65.67 ,        932 ,    129
15/01/24 ,   65.68 ,   64.98 ,   65.76 ,   64.42 ,   64.45 ,        832 ,    131
12/01/24 ,   64.45 ,   64.54 ,   64.71 ,   64.31 ,   64.63 ,        393 ,     80
11/01/24 ,   64.64 ,   64.64 ,   64.92 ,   64.43 ,   64.63 ,        576 ,    101
10/01/24 ,   64.63 ,   64.86 ,   65.12 ,   64.43 ,   64.44 ,        549 ,     89
09/01/24 ,   64.44 ,   64.93 ,   65.71 ,   64.08 ,   65.66 ,       1576 ,    131
08/01/24 ,   65.66 ,   64.70 ,   65.80 ,   63.90 ,   63.90 ,       1173 ,    160
05/01/24 ,   63.90 ,   63.02 ,   63.91 ,   62.12 ,   62.13 ,       1231 ,    154
04/01/24 ,   62.84 ,   62.45 ,   63.29 ,   61.93 ,   61.96 ,        579 ,    114
03/01/24 ,   61.96 ,   61.75 ,   61.96 ,   61.54 ,   61.60 ,        693 ,    111
02/01/24 ,   61.60 ,   61.37 ,   61.81 ,   61.04 ,   61.80 ,       2701 ,    206
28/12/23 ,   61.20 ,   61.17 ,   61.41 ,   60.96 ,   60.96 ,        561 ,    115
27/12/23 ,   60.96 ,   60.98 ,   61.33 ,   60.70 ,   61.22 ,       1177 ,    138
26/12/23 ,   61.22 ,   60.93 ,   61.41 ,   60.71 ,   60.93 ,       1354 ,    209
22/12/23 ,   60.93 ,   61.22 ,   61.37 ,   60.51 ,   60.51 ,       1606 ,    165
21/12/23 ,   60.51 ,   60.07 ,   60.51 ,   59.69 ,   59.81 ,       1031 ,    157
20/12/23 ,   59.60 ,   59.62 ,   59.72 ,   59.51 ,   59.64 ,       1228 ,    163
19/12/23 ,   59.50 ,   59.31 ,   59.64 ,   58.91 ,   59.47 ,       1282 ,    147
18/12/23 ,   59.47 ,   59.55 ,   59.72 ,   59.43 ,   59.72 ,       1645 ,    184
15/12/23 ,   59.72 ,   59.66 ,   59.81 ,   59.43 ,   59.43 ,       1531 ,    154
14/12/23 ,   59.72 ,   59.59 ,   60.05 ,   59.45 ,   59.45 ,       1391 ,    174
13/12/23 ,   59.43 ,   59.43 ,   59.58 ,   59.27 ,   59.27 ,       1983 ,    133
12/12/23 ,   59.27 ,   59.23 ,   59.46 ,   59.09 ,   59.16 ,        412 ,     84
11/12/23 ,   59.16 ,   59.15 ,   59.58 ,   58.86 ,   59.54 ,       1109 ,    133
08/12/23 ,   59.53 ,   59.27 ,   59.62 ,   59.09 ,   59.11 ,        858 ,    128
07/12/23 ,   59.11 ,   59.16 ,   59.63 ,   58.68 ,   58.76 ,        727 ,    183
06/12/23 ,   58.76 ,   59.12 ,   60.28 ,   58.67 ,   59.86 ,       1826 ,    193
05/12/23 ,   59.86 ,   60.09 ,   60.32 ,   59.65 ,   59.91 ,       1146 ,    121
04/12/23 ,   59.91 ,   59.92 ,   60.51 ,   59.90 ,   59.93 ,       1495 ,    116
01/12/23 ,   59.93 ,   60.59 ,   61.42 ,   59.91 ,   60.90 ,       1060 ,    146
30/11/23 ,   60.38 ,   60.58 ,   60.81 ,   60.37 ,   60.37 ,       1031 ,    130
29/11/23 ,   60.38 ,   60.39 ,   60.75 ,   60.14 ,   60.37 ,        618 ,    296
28/11/23 ,   60.38 ,   60.38 ,   60.76 ,   60.12 ,   60.38 ,        624 ,     74
27/11/23 ,   60.38 ,   60.48 ,   60.86 ,   60.08 ,   60.08 ,        896 ,    154
24/11/23 ,   60.08 ,   60.22 ,   60.76 ,   59.72 ,   60.04 ,        656 ,    110
23/11/23 ,   60.04 ,   59.90 ,   60.11 ,   59.70 ,   59.95 ,        941 ,    107
22/11/23 ,   60.11 ,   60.01 ,   60.26 ,   59.90 ,   60.26 ,       1125 ,     94
21/11/23 ,   60.26 ,   60.20 ,   60.38 ,   60.05 ,   60.38 ,        479 ,     87
20/11/23 ,   60.37 ,   60.57 ,   60.77 ,   60.26 ,   60.77 ,        575 ,     96
17/11/23 ,   60.75 ,   60.40 ,   60.80 ,   60.09 ,   60.09 ,        838 ,    118
16/11/23 ,   60.09 ,   60.31 ,   60.81 ,   60.08 ,   60.14 ,        799 ,    139
14/11/23 ,   60.14 ,   59.91 ,   60.38 ,   59.67 ,   59.67 ,        986 ,    128
13/11/23 ,   59.66 ,   59.83 ,   59.97 ,   59.54 ,   59.97 ,       1085 ,    132
10/11/23 ,   59.96 ,   60.12 ,   60.50 ,   59.95 ,   60.50 ,        484 ,     97
09/11/23 ,   60.27 ,   60.45 ,   60.55 ,   59.98 ,   60.36 ,        408 ,     77
08/11/23 ,   60.36 ,   60.06 ,   60.40 ,   59.73 ,   60.35 ,        803 ,    118
07/11/23 ,   60.40 ,   59.72 ,   60.55 ,   59.10 ,   59.51 ,       1101 ,    334
06/11/23 ,   59.49 ,   59.52 ,   59.82 ,   59.19 ,   59.20 ,        883 ,    131
03/11/23 ,   59.19 ,   59.38 ,   59.92 ,   59.10 ,   59.92 ,        677 ,     98
01/11/23 ,   59.14 ,   59.90 ,   60.86 ,   59.10 ,   59.62 ,        723 ,     81
31/10/23 ,   59.59 ,   59.77 ,   59.99 ,   59.28 ,   59.28 ,        725 ,     89
30/10/23 ,   59.45 ,   59.25 ,   59.47 ,   59.01 ,   59.01 ,        333 ,     92
27/10/23 ,   59.17 ,   59.16 ,   59.36 ,   59.01 ,   59.02 ,        298 ,     73
26/10/23 ,   59.02 ,   59.26 ,   60.33 ,   58.30 ,   59.24 ,       1319 ,    141
25/10/23 ,   59.25 ,   59.57 ,   60.33 ,   59.16 ,   59.37 ,        771 ,    101
24/10/23 ,   58.63 ,   58.82 ,   59.10 ,   58.30 ,   58.30 ,        519 ,     98
23/10/23 ,   59.01 ,   58.43 ,   59.01 ,   58.16 ,   58.16 ,       1325 ,    115
20/10/23 ,   58.16 ,   58.24 ,   58.59 ,   58.02 ,   58.02 ,        885 ,    197
19/10/23 ,   58.02 ,   58.15 ,   58.44 ,   58.02 ,   58.02 ,       1014 ,    100
18/10/23 ,   58.17 ,   58.06 ,   58.49 ,   57.78 ,   57.93 ,        764 ,    113
17/10/23 ,   57.93 ,   58.32 ,   58.77 ,   57.79 ,   58.41 ,       1491 ,    160
16/10/23 ,   58.41 ,   58.46 ,   58.59 ,   58.38 ,   58.42 ,        625 ,    133
13/10/23 ,   58.42 ,   58.52 ,   58.60 ,   58.32 ,   58.60 ,        524 ,    100
11/10/23 ,   58.60 ,   58.63 ,   58.97 ,   58.35 ,   58.67 ,        279 ,     53
10/10/23 ,   58.93 ,   58.71 ,   58.97 ,   58.34 ,   58.97 ,        457 ,     88
09/10/23 ,   58.97 ,   58.56 ,   59.01 ,   58.03 ,   58.29 ,        864 ,    142
06/10/23 ,   58.32 ,   58.08 ,   58.58 ,   57.95 ,   57.97 ,       1365 ,    123
05/10/23 ,   57.96 ,   58.09 ,   58.85 ,   57.60 ,   57.65 ,        645 ,     80
04/10/23 ,   57.65 ,   57.63 ,   57.74 ,   57.50 ,   57.59 ,        609 ,     91
03/10/23 ,   57.59 ,   57.75 ,   58.16 ,   57.55 ,   57.56 ,        638 ,    101
02/10/23 ,   57.56 ,   57.59 ,   57.90 ,   57.45 ,   57.90 ,        648 ,    108
29/09/23 ,   57.42 ,   57.32 ,   58.06 ,   56.91 ,   57.13 ,        640 ,    137
28/09/23 ,   57.13 ,   57.02 ,   57.24 ,   56.91 ,   57.24 ,       1058 ,    122
27/09/23 ,   57.24 ,   57.21 ,   57.29 ,   57.00 ,   57.29 ,        872 ,    114
26/09/23 ,   57.29 ,   57.24 ,   57.30 ,   57.10 ,   57.10 ,        803 ,     84
25/09/23 ,   57.66 ,   57.44 ,   57.84 ,   57.13 ,   57.57 ,       1217 ,    120
22/09/23 ,   57.54 ,   57.78 ,   58.05 ,   57.54 ,   58.05 ,        897 ,    100
21/09/23 ,   58.06 ,   57.69 ,   58.54 ,   57.24 ,   57.24 ,        740 ,     77
20/09/23 ,   57.54 ,   57.38 ,   58.06 ,   56.88 ,   57.95 ,       1191 ,    151
19/09/23 ,   57.96 ,   57.52 ,   58.20 ,   57.22 ,   58.19 ,       1216 ,    151
18/09/23 ,   57.74 ,   58.17 ,   59.01 ,   57.74 ,   58.67 ,       1072 ,    155
15/09/23 ,   58.64 ,   58.10 ,   58.82 ,   57.52 ,   57.99 ,       3563 ,    128
14/09/23 ,   57.99 ,   57.63 ,   58.06 ,   57.30 ,   57.30 ,       1389 ,    101
13/09/23 ,   57.30 ,   57.39 ,   58.90 ,   57.17 ,   58.90 ,       5080 ,    454
12/09/23 ,   58.90 ,   58.47 ,   58.93 ,   58.00 ,   58.00 ,       1043 ,     85
11/09/23 ,   57.91 ,   58.06 ,   58.71 ,   57.66 ,   58.67 ,       1450 ,    193
08/09/23 ,   58.32 ,   58.41 ,   58.68 ,   58.18 ,   58.50 ,        435 ,    127
06/09/23 ,   58.49 ,   58.37 ,   58.76 ,   57.76 ,   58.76 ,       1283 ,    123
05/09/23 ,   58.76 ,   58.83 ,   59.66 ,   58.35 ,   59.33 ,       1748 ,    306
04/09/23 ,   58.97 ,   59.37 ,   59.79 ,   58.93 ,   59.79 ,        931 ,    306
01/09/23 ,   59.79 ,   59.88 ,   60.80 ,   59.01 ,   60.80 ,       1609 ,    147
31/08/23 ,   60.39 ,   59.99 ,   60.63 ,   59.36 ,   59.70 ,        594 ,    111
30/08/23 ,   59.71 ,   59.03 ,   60.06 ,   58.43 ,   58.75 ,        810 ,    110
29/08/23 ,   58.67 ,   58.43 ,   58.67 ,   58.27 ,   58.52 ,        871 ,     87
28/08/23 ,   58.52 ,   58.44 ,   59.34 ,   57.94 ,   58.90 ,       1642 ,    147
25/08/23 ,   58.90 ,   58.78 ,   59.18 ,   58.37 ,   58.52 ,       1815 ,    163
24/08/23 ,   58.52 ,   58.97 ,   59.36 ,   58.52 ,   59.32 ,       1024 ,     94
23/08/23 ,   59.34 ,   59.36 ,   59.78 ,   59.01 ,   59.56 ,        832 ,    153
22/08/23 ,   59.35 ,   59.49 ,   60.12 ,   59.10 ,   59.79 ,       1726 ,    138
21/08/23 ,   59.79 ,   60.40 ,   61.19 ,   59.61 ,   60.99 ,       2513 ,    183
18/08/23 ,   60.99 ,   60.98 ,   61.35 ,   60.78 ,   61.05 ,       1692 ,    136
17/08/23 ,   61.11 ,   61.36 ,   61.91 ,   61.07 ,   61.27 ,        823 ,     90
16/08/23 ,   61.27 ,   61.38 ,   61.51 ,   61.27 ,   61.38 ,        577 ,     78
15/08/23 ,   61.27 ,   61.28 ,   61.90 ,   60.99 ,   61.38 ,        831 ,    130
14/08/23 ,   61.38 ,   61.51 ,   61.67 ,   61.06 ,   61.06 ,        595 ,     90
11/08/23 ,   61.06 ,   61.13 ,   61.34 ,   61.05 ,   61.05 ,        413 ,    103
10/08/23 ,   61.05 ,   61.29 ,   61.60 ,   61.04 ,   61.33 ,       1009 ,    115
09/08/23 ,   61.34 ,   61.49 ,   61.75 ,   61.33 ,   61.35 ,        484 ,     91
08/08/23 ,   61.50 ,   61.82 ,   62.35 ,   61.48 ,   61.95 ,        936 ,    130
07/08/23 ,   61.93 ,   62.11 ,   62.59 ,   61.91 ,   61.91 ,        707 ,    128
04/08/23 ,   61.91 ,   62.04 ,   62.79 ,   61.65 ,   62.79 ,        795 ,    124
03/08/23 ,   61.48 ,   61.66 ,   61.82 ,   61.13 ,   61.82 ,        522 ,     78
02/08/23 ,   61.82 ,   62.07 ,   63.59 ,   61.36 ,   61.53 ,        922 ,    112
01/08/23 ,   61.54 ,   61.42 ,   63.05 ,   60.96 ,   60.96 ,        857 ,    102
31/07/23 ,   60.54 ,   60.39 ,   60.59 ,   60.16 ,   60.16 ,        951 ,    139
28/07/23 ,   60.16 ,   60.10 ,   60.20 ,   59.80 ,   60.19 ,        783 ,     89
27/07/23 ,   60.19 ,   60.11 ,   60.20 ,   59.98 ,   60.20 ,        609 ,     81
26/07/23 ,   60.19 ,   60.38 ,   60.59 ,   60.07 ,   60.59 ,        442 ,     83
25/07/23 ,   60.61 ,   60.03 ,   60.63 ,   59.87 ,   59.88 ,        966 ,    105
24/07/23 ,   59.88 ,   59.71 ,   60.01 ,   59.32 ,   59.50 ,        808 ,    114
21/07/23 ,   59.50 ,   59.29 ,   59.53 ,   59.20 ,   59.21 ,        812 ,    102
20/07/23 ,   59.22 ,   59.49 ,   59.78 ,   59.22 ,   59.42 ,        977 ,     95
19/07/23 ,   59.42 ,   59.27 ,   59.43 ,   59.22 ,   59.25 ,        580 ,     83
18/07/23 ,   59.25 ,   59.13 ,   59.79 ,   58.90 ,   58.90 ,        738 ,    108
17/07/23 ,   58.88 ,   59.13 ,   59.58 ,   58.37 ,   59.57 ,       1736 ,    159
14/07/23 ,   59.60 ,   59.62 ,   59.80 ,   59.25 ,   59.25 ,        566 ,    120
13/07/23 ,   59.24 ,   59.38 ,   59.79 ,   59.11 ,   59.11 ,        938 ,    116
12/07/23 ,   59.07 ,   59.45 ,   60.57 ,   58.96 ,   59.67 ,        883 ,    106
11/07/23 ,   59.68 ,   60.07 ,   60.64 ,   59.50 ,   60.24 ,        692 ,    127
10/07/23 ,   60.24 ,   60.36 ,   60.64 ,   59.99 ,   60.58 ,       1839 ,    180
07/07/23 ,   60.58 ,   60.67 ,   60.87 ,   60.42 ,   60.87 ,       1040 ,    153
06/07/23 ,   60.87 ,   60.77 ,   61.03 ,   60.49 ,   60.49 ,        584 ,    137
05/07/23 ,   60.51 ,   60.64 ,   61.12 ,   60.33 ,   60.62 ,        814 ,    109
04/07/23 ,   60.62 ,   60.38 ,   61.04 ,   60.08 ,   60.72 ,       1085 ,    126
03/07/23 ,   60.95 ,   60.56 ,   61.04 ,   59.79 ,   60.62 ,        916 ,    178
30/06/23 ,   59.85 ,   59.57 ,   60.21 ,   58.82 ,   58.82 ,        977 ,    148
29/06/23 ,   59.50 ,   59.74 ,   60.19 ,   58.77 ,   58.78 ,       1843 ,    135
28/06/23 ,   59.66 ,   59.54 ,   60.21 ,   58.68 ,   58.68 ,       1096 ,    111
27/06/23 ,   59.62 ,   59.74 ,   60.21 ,   59.10 ,   59.62 ,        506 ,     91
26/06/23 ,   58.85 ,   58.79 ,   59.48 ,   58.26 ,   58.54 ,       1305 ,    163
23/06/23 ,   58.54 ,   58.59 ,   59.75 ,   57.13 ,   58.90 ,       1697 ,    132
22/06/23 ,   58.90 ,   59.52 ,   59.80 ,   58.90 ,   59.58 ,        821 ,    118
21/06/23 ,   59.58 ,   59.33 ,   59.72 ,   58.88 ,   59.03 ,       1413 ,    135
20/06/23 ,   59.03 ,   59.34 ,   59.78 ,   59.03 ,   59.42 ,       1829 ,    150
19/06/23 ,   59.42 ,   58.80 ,   59.48 ,   57.98 ,   58.89 ,        741 ,    133
16/06/23 ,   58.89 ,   58.24 ,   58.89 ,   57.13 ,   58.16 ,       1482 ,    143
15/06/23 ,   57.11 ,   57.46 ,   58.54 ,   57.00 ,   58.54 ,       1845 ,    937
14/06/23 ,   58.54 ,   57.46 ,   58.54 ,   56.95 ,   57.38 ,       1510 ,    149
13/06/23 ,   57.38 ,   57.29 ,   57.64 ,   57.10 ,   57.64 ,        776 ,    125
12/06/23 ,   57.08 ,   57.08 ,   57.65 ,   56.87 ,   56.95 ,       1138 ,    161
09/06/23 ,   57.45 ,   57.53 ,   58.38 ,   56.88 ,   57.95 ,       1277 ,    225
07/06/23 ,   57.95 ,   57.54 ,   58.08 ,   57.10 ,   57.30 ,        791 ,    121
06/06/23 ,   57.10 ,   56.96 ,   57.22 ,   56.59 ,   56.85 ,        604 ,    140
05/06/23 ,   56.85 ,   56.98 ,   57.34 ,   56.78 ,   57.13 ,        696 ,    154
02/06/23 ,   57.13 ,   57.27 ,   57.37 ,   57.13 ,   57.36 ,       1147 ,    107
01/06/23 ,   57.37 ,   57.86 ,   58.54 ,   56.76 ,   58.19 ,       1079 ,    152
31/05/23 ,   57.80 ,   57.50 ,   58.23 ,   56.50 ,   58.10 ,       1144 ,    159
30/05/23 ,   57.71 ,   57.89 ,   58.10 ,   57.38 ,   58.02 ,       1701 ,    300
29/05/23 ,   58.03 ,   57.10 ,   58.03 ,   56.48 ,   56.50 ,       1799 ,    153
26/05/23 ,   56.51 ,   56.87 ,   57.08 ,   56.51 ,   57.08 ,       1435 ,    222
25/05/23 ,   57.08 ,   56.88 ,   58.06 ,   56.47 ,   56.92 ,        938 ,    129
24/05/23 ,   56.92 ,   56.89 ,   56.94 ,   56.81 ,   56.93 ,        810 ,     84
23/05/23 ,   56.94 ,   57.27 ,   58.08 ,   56.93 ,   57.40 ,        878 ,    147
22/05/23 ,   57.40 ,   57.59 ,   58.10 ,   56.88 ,   57.03 ,       1573 ,    179
19/05/23 ,   57.04 ,   56.96 ,   57.21 ,   56.88 ,   56.88 ,        562 ,     78
18/05/23 ,   56.88 ,   57.05 ,   57.77 ,   56.88 ,   57.19 ,        592 ,    116
17/05/23 ,   57.19 ,   57.11 ,   58.09 ,   56.88 ,   56.96 ,        709 ,    131
16/05/23 ,   56.96 ,   57.07 ,   57.27 ,   56.88 ,   57.11 ,        531 ,    130
15/05/23 ,   56.95 ,   57.24 ,   58.03 ,   56.92 ,   56.92 ,        666 ,    152
12/05/23 ,   56.88 ,   57.01 ,   58.00 ,   56.32 ,   56.88 ,        809 ,    132
11/05/23 ,   56.88 ,   56.48 ,   56.88 ,   55.78 ,   55.94 ,       1495 ,    122
10/05/23 ,   56.53 ,   56.08 ,   56.54 ,   55.55 ,   55.94 ,        544 ,     96
09/05/23 ,   55.94 ,   55.64 ,   56.74 ,   54.63 ,   54.63 ,       1403 ,    229
08/05/23 ,   54.63 ,   54.95 ,   55.28 ,   54.48 ,   55.07 ,       1033 ,    234
05/05/23 ,   55.07 ,   55.06 ,   55.27 ,   54.80 ,   54.81 ,       1025 ,    125
04/05/23 ,   54.80 ,   55.06 ,   55.62 ,   54.41 ,   55.60 ,       2288 ,    204
03/05/23 ,   55.60 ,   55.42 ,   55.61 ,   55.20 ,   55.20 ,        330 ,    128
02/05/23 ,   55.20 ,   55.76 ,   56.45 ,   55.08 ,   56.34 ,       1106 ,    247
28/04/23 ,   56.35 ,   56.28 ,   56.46 ,   56.03 ,   56.03 ,        840 ,    103
27/04/23 ,   56.46 ,   56.38 ,   56.46 ,   56.05 ,   56.30 ,       2354 ,     67
26/04/23 ,   56.30 ,   56.34 ,   56.40 ,   56.30 ,   56.36 ,        385 ,     82
25/04/23 ,   56.36 ,   56.12 ,   56.49 ,   55.53 ,   55.53 ,        729 ,    148
24/04/23 ,   55.53 ,   55.30 ,   56.40 ,   54.65 ,   56.03 ,       3027 ,    171
20/04/23 ,   56.03 ,   55.32 ,   56.03 ,   53.98 ,   54.95 ,       1723 ,    176
19/04/23 ,   54.95 ,   54.85 ,   54.95 ,   54.62 ,   54.89 ,        890 ,    132
18/04/23 ,   54.89 ,   54.70 ,   55.08 ,   54.28 ,   54.28 ,        381 ,    118
17/04/23 ,   54.18 ,   54.33 ,   55.10 ,   53.72 ,   53.72 ,       1033 ,    192
14/04/23 ,   53.72 ,   53.93 ,   54.58 ,   53.02 ,   53.07 ,       2526 ,    208
13/04/23 ,   53.07 ,   53.19 ,   53.56 ,   53.07 ,   53.07 ,        402 ,     94
12/04/23 ,   53.07 ,   52.84 ,   53.23 ,   52.48 ,   52.73 ,       1675 ,    131
11/04/23 ,   52.73 ,   52.78 ,   52.92 ,   52.50 ,   52.73 ,        590 ,    178
10/04/23 ,   52.73 ,   52.70 ,   53.19 ,   52.45 ,   52.87 ,       1507 ,    228
06/04/23 ,   52.84 ,   52.93 ,   53.14 ,   52.74 ,   52.75 ,        571 ,    109
05/04/23 ,   52.76 ,   52.95 ,   53.24 ,   52.76 ,   53.00 ,        868 ,    102
04/04/23 ,   53.00 ,   52.83 ,   53.21 ,   52.76 ,   52.78 ,        754 ,    141
03/04/23 ,   52.78 ,   53.03 ,   53.31 ,   52.76 ,   53.31 ,        929 ,    125
31/03/23 ,   52.90 ,   52.89 ,   53.01 ,   52.59 ,   53.01 ,        302 ,     68
30/03/23 ,   53.02 ,   52.78 ,   53.13 ,   52.43 ,   52.43 ,        975 ,    106
29/03/23 ,   52.43 ,   52.53 ,   53.13 ,   52.34 ,   52.37 ,       1094 ,    124
28/03/23 ,   52.38 ,   52.38 ,   52.48 ,   52.34 ,   52.39 ,        473 ,     81
27/03/23 ,   52.40 ,   52.66 ,   53.13 ,   52.34 ,   52.48 ,        570 ,    115
24/03/23 ,   52.47 ,   52.58 ,   54.35 ,   52.34 ,   52.43 ,       1094 ,    159
23/03/23 ,   52.35 ,   53.26 ,   54.37 ,   52.35 ,   53.38 ,        970 ,    597
22/03/23 ,   53.72 ,   53.51 ,   54.36 ,   53.38 ,   54.11 ,       1253 ,     96
21/03/23 ,   54.11 ,   53.67 ,   54.50 ,   53.38 ,   53.68 ,        965 ,    113
20/03/23 ,   53.42 ,   53.74 ,   54.12 ,   53.41 ,   53.96 ,        528 ,    103
17/03/23 ,   54.12 ,   54.53 ,   54.80 ,   54.10 ,   54.80 ,        870 ,    121
16/03/23 ,   54.94 ,   54.95 ,   55.56 ,   54.50 ,   54.95 ,        409 ,     69
15/03/23 ,   54.95 ,   54.49 ,   55.74 ,   54.10 ,   55.74 ,        874 ,    169
14/03/23 ,   55.78 ,   55.73 ,   55.98 ,   54.77 ,   55.29 ,        667 ,    128
13/03/23 ,   55.29 ,   55.37 ,   56.22 ,   54.77 ,   54.77 ,        615 ,    131
10/03/23 ,   54.77 ,   53.95 ,   57.23 ,   52.32 ,   52.35 ,       3153 ,    214
09/03/23 ,   52.35 ,   52.39 ,   52.57 ,   52.32 ,   52.57 ,       1082 ,    130
08/03/23 ,   52.57 ,   52.55 ,   52.69 ,   52.42 ,   52.46 ,        682 ,    133
07/03/23 ,   52.45 ,   52.58 ,   52.69 ,   52.42 ,   52.69 ,        891 ,    171
06/03/23 ,   52.69 ,   52.69 ,   53.42 ,   52.40 ,   52.41 ,       1004 ,    195
03/03/23 ,   52.40 ,   52.73 ,   53.70 ,   52.40 ,   52.69 ,        774 ,    144
02/03/23 ,   52.52 ,   52.56 ,   52.70 ,   52.40 ,   52.56 ,        702 ,    110
01/03/23 ,   52.56 ,   52.82 ,   54.39 ,   52.38 ,   52.81 ,       1007 ,    197
28/02/23 ,   52.38 ,   53.00 ,   55.16 ,   52.34 ,   52.54 ,        950 ,    164
27/02/23 ,   52.54 ,   52.51 ,   53.55 ,   51.99 ,   52.72 ,       1813 ,    238
24/02/23 ,   52.73 ,   52.45 ,   52.73 ,   52.32 ,   52.32 ,       1153 ,    127
23/02/23 ,   52.15 ,   52.10 ,   52.32 ,   51.95 ,   52.18 ,       1176 ,    156
22/02/23 ,   52.19 ,   52.12 ,   52.20 ,   51.96 ,   52.05 ,       1541 ,    116
17/02/23 ,   52.05 ,   52.06 ,   52.20 ,   52.03 ,   52.10 ,        939 ,    237
16/02/23 ,   52.10 ,   52.10 ,   52.20 ,   51.97 ,   52.17 ,       1128 ,    147
15/02/23 ,   52.18 ,   52.18 ,   52.20 ,   52.11 ,   52.19 ,        558 ,    110
14/02/23 ,   52.20 ,   52.38 ,   52.74 ,   52.10 ,   52.74 ,        710 ,    131
13/02/23 ,   52.02 ,   52.33 ,   52.74 ,   51.97 ,   52.70 ,       1347 ,    177
10/02/23 ,   52.69 ,   52.42 ,   52.87 ,   52.06 ,   52.48 ,       1948 ,    244
09/02/23 ,   52.45 ,   52.82 ,   53.61 ,   52.45 ,   53.10 ,       1960 ,    395
08/02/23 ,   53.10 ,   53.12 ,   53.61 ,   52.91 ,   53.61 ,       1032 ,    188
07/02/23 ,   53.00 ,   52.92 ,   53.38 ,   52.77 ,   53.01 ,       1751 ,    180
06/02/23 ,   53.02 ,   53.40 ,   53.70 ,   52.76 ,   53.70 ,       2527 ,    274
03/02/23 ,   53.70 ,   53.59 ,   54.20 ,   53.30 ,   53.30 ,        965 ,    199
02/02/23 ,   53.30 ,   53.72 ,   54.20 ,   53.16 ,   53.26 ,        724 ,    138
01/02/23 ,   53.26 ,   53.61 ,   54.26 ,   53.15 ,   53.55 ,        778 ,    230
31/01/23 ,   53.55 ,   53.76 ,   55.82 ,   53.30 ,   53.30 ,        608 ,    140
30/01/23 ,   53.16 ,   53.76 ,   55.95 ,   53.14 ,   53.78 ,       2036 ,    333
27/01/23 ,   53.79 ,   53.79 ,   54.39 ,   53.14 ,   53.72 ,       1176 ,    191
26/01/23 ,   53.72 ,   53.60 ,   54.39 ,   52.93 ,   53.15 ,       1089 ,    184
25/01/23 ,   53.15 ,   53.23 ,   54.07 ,   52.88 ,   53.79 ,       3001 ,    343
24/01/23 ,   53.79 ,   53.58 ,   54.66 ,   53.14 ,   53.95 ,       3084 ,    247
23/01/23 ,   53.58 ,   54.22 ,   55.54 ,   53.07 ,   55.53 ,       3330 ,    554
20/01/23 ,   55.54 ,   55.30 ,   55.55 ,   55.08 ,   55.31 ,       1433 ,    195
19/01/23 ,   55.32 ,   55.28 ,   55.52 ,   55.15 ,   55.42 ,        864 ,    237
18/01/23 ,   55.14 ,   55.11 ,   55.24 ,   54.97 ,   55.17 ,       1235 ,    282
17/01/23 ,   55.18 ,   55.20 ,   55.51 ,   55.16 ,   55.39 ,        899 ,    210
16/01/23 ,   55.39 ,   55.34 ,   55.55 ,   55.31 ,   55.46 ,       1467 ,    226
13/01/23 ,   55.46 ,   55.41 ,   55.55 ,   55.31 ,   55.31 ,        802 ,    200
12/01/23 ,   55.39 ,   55.78 ,   56.50 ,   55.11 ,   55.11 ,        836 ,    179
11/01/23 ,   55.12 ,   55.17 ,   55.33 ,   54.95 ,   55.20 ,        969 ,    158
10/01/23 ,   55.20 ,   55.27 ,   56.03 ,   54.89 ,   55.76 ,       1399 ,    267
09/01/23 ,   55.76 ,   55.61 ,   56.32 ,   54.82 ,   54.82 ,       1083 ,    225
06/01/23 ,   54.82 ,   55.69 ,   56.52 ,   54.78 ,   56.52 ,       2134 ,    615
05/01/23 ,   56.39 ,   56.22 ,   56.59 ,   54.79 ,   56.58 ,       1923 ,    173
04/01/23 ,   56.58 ,   56.49 ,   56.76 ,   56.40 ,   56.74 ,       1189 ,    141
03/01/23 ,   56.77 ,   56.91 ,   57.23 ,   56.73 ,   57.22 ,        510 ,    130
02/01/23 ,   57.24 ,   57.00 ,   57.33 ,   56.40 ,   57.30 ,       1308 ,    190
29/12/22 ,   57.30 ,   57.38 ,   57.57 ,   57.16 ,   57.57 ,        824 ,    112
28/12/22 ,   57.75 ,   57.79 ,   57.95 ,   57.33 ,   57.57 ,        677 ,     98
27/12/22 ,   57.57 ,   57.41 ,   57.90 ,   57.00 ,   57.53 ,       1153 ,    135
26/12/22 ,   57.53 ,   57.40 ,   58.36 ,   56.99 ,   57.25 ,       1474 ,    167
23/12/22 ,   58.37 ,   57.86 ,   59.33 ,   56.99 ,   57.00 ,       1959 ,    120
22/12/22 ,   57.34 ,   57.71 ,   58.06 ,   56.91 ,   58.00 ,       1661 ,    129
21/12/22 ,   57.99 ,   57.55 ,   58.06 ,   56.39 ,   56.88 ,        699 ,    140
20/12/22 ,   56.88 ,   57.20 ,   57.53 ,   56.18 ,   56.18 ,        945 ,    134
19/12/22 ,   56.18 ,   56.22 ,   56.88 ,   55.64 ,   56.88 ,        629 ,    106
16/12/22 ,   56.88 ,   56.85 ,   56.89 ,   56.14 ,   56.14 ,        641 ,    102
15/12/22 ,   55.56 ,   55.10 ,   57.16 ,   52.57 ,   53.78 ,       1351 ,    334
14/12/22 ,   53.78 ,   53.52 ,   54.71 ,   52.57 ,   52.75 ,       3097 ,    258
13/12/22 ,   53.03 ,   53.39 ,   54.46 ,   52.54 ,   53.51 ,       2353 ,    247
12/12/22 ,   53.51 ,   53.54 ,   55.55 ,   51.54 ,   55.10 ,       4906 ,    534
09/12/22 ,   55.55 ,   56.43 ,   57.52 ,   55.55 ,   57.52 ,       3334 ,    306
08/12/22 ,   57.52 ,   57.75 ,   58.79 ,   56.38 ,   58.39 ,       2356 ,    242
07/12/22 ,   58.99 ,   59.02 ,   59.45 ,   58.75 ,   58.96 ,       1674 ,    233
06/12/22 ,   59.21 ,   59.49 ,   59.80 ,   59.00 ,   59.80 ,        716 ,    134
05/12/22 ,   58.93 ,   59.25 ,   59.80 ,   58.80 ,   58.98 ,       1178 ,    192
02/12/22 ,   58.98 ,   59.22 ,   60.31 ,   58.98 ,   60.31 ,       1557 ,    211
01/12/22 ,   59.38 ,   59.81 ,   62.01 ,   58.96 ,   59.42 ,       1910 ,    257
30/11/22 ,   59.10 ,   58.77 ,   59.10 ,   58.30 ,   58.54 ,       1345 ,    258
29/11/22 ,   58.28 ,   58.17 ,   59.07 ,   57.89 ,   58.99 ,        745 ,    141
28/11/22 ,   57.89 ,   57.97 ,   59.10 ,   57.52 ,   57.52 ,       1906 ,    199
25/11/22 ,   57.52 ,   58.71 ,   59.49 ,   57.21 ,   58.58 ,       1899 ,    167
24/11/22 ,   58.59 ,   58.03 ,   59.33 ,   57.10 ,   57.10 ,        696 ,    112
23/11/22 ,   57.10 ,   57.22 ,   58.30 ,   57.10 ,   57.11 ,       1229 ,    109
22/11/22 ,   58.74 ,   58.30 ,   59.33 ,   57.47 ,   57.47 ,        474 ,    103
21/11/22 ,   57.47 ,   57.74 ,   59.34 ,   56.75 ,   56.75 ,        991 ,    170
18/11/22 ,   56.75 ,   56.55 ,   56.80 ,   55.91 ,   55.92 ,        628 ,    156
17/11/22 ,   55.92 ,   56.10 ,   57.36 ,   55.91 ,   57.36 ,        838 ,    149
16/11/22 ,   57.37 ,   57.05 ,   58.29 ,   55.91 ,   57.52 ,       2813 ,    333
14/11/22 ,   57.52 ,   58.54 ,   59.41 ,   57.52 ,   59.38 ,       1110 ,    158
11/11/22 ,   58.45 ,   57.33 ,   58.65 ,   56.36 ,   56.82 ,       1424 ,    190
10/11/22 ,   56.82 ,   57.82 ,   59.06 ,   56.70 ,   58.99 ,       2301 ,    286
09/11/22 ,   58.99 ,   58.97 ,   59.49 ,   58.90 ,   58.90 ,        719 ,    185
08/11/22 ,   59.07 ,   59.50 ,   59.90 ,   59.07 ,   59.48 ,       1029 ,    236
07/11/22 ,   59.06 ,   59.19 ,   59.77 ,   59.05 ,   59.05 ,       1370 ,    233
04/11/22 ,   59.05 ,   59.11 ,   59.44 ,   58.73 ,   58.73 ,        813 ,    146
03/11/22 ,   58.73 ,   59.57 ,   60.70 ,   58.71 ,   59.91 ,       1011 ,    202
01/11/22 ,   59.91 ,   59.95 ,   60.08 ,   59.66 ,   60.08 ,        738 ,    129
31/10/22 ,   59.65 ,   59.49 ,   60.10 ,   58.77 ,   59.66 ,        928 ,    168
28/10/22 ,   59.66 ,   59.59 ,   59.93 ,   59.51 ,   59.62 ,       1094 ,    183
27/10/22 ,   59.62 ,   59.57 ,   60.21 ,   59.20 ,   60.21 ,       1175 ,    164
26/10/22 ,   59.99 ,   59.81 ,   60.26 ,   59.10 ,   60.10 ,        677 ,    138
25/10/22 ,   60.10 ,   60.13 ,   60.27 ,   59.90 ,   60.26 ,        907 ,    245
24/10/22 ,   60.27 ,   60.07 ,   60.27 ,   59.90 ,   60.07 ,       1436 ,    162
21/10/22 ,   60.07 ,   60.01 ,   60.43 ,   59.47 ,   60.42 ,       1204 ,    177
20/10/22 ,   60.27 ,   59.50 ,   60.28 ,   59.20 ,   59.41 ,       1227 ,    205
19/10/22 ,   59.41 ,   59.48 ,   59.87 ,   59.27 ,   59.87 ,       1343 ,    431
18/10/22 ,   59.38 ,   59.22 ,   59.62 ,   58.42 ,   58.42 ,       1314 ,    233
17/10/22 ,   58.88 ,   59.10 ,   59.47 ,   58.42 ,   58.98 ,       1601 ,    699
14/10/22 ,   58.99 ,   59.27 ,   59.47 ,   58.61 ,   59.31 ,       1430 ,    630
13/10/22 ,   59.31 ,   59.18 ,   59.38 ,   58.73 ,   58.82 ,       1295 ,    157
11/10/22 ,   59.38 ,   58.99 ,   59.41 ,   58.55 ,   58.71 ,       1099 ,    161
10/10/22 ,   58.71 ,   58.81 ,   59.32 ,   58.64 ,   58.83 ,        682 ,    249
07/10/22 ,   58.83 ,   59.20 ,   59.32 ,   58.81 ,   59.32 ,        824 ,    169
06/10/22 ,   59.33 ,   59.29 ,   59.43 ,   58.84 ,   59.33 ,        901 ,    172
05/10/22 ,   59.34 ,   58.84 ,   59.44 ,   58.42 ,   58.54 ,       1272 ,    216
04/10/22 ,   58.39 ,   58.37 ,   58.66 ,   58.02 ,   58.02 ,       1063 ,    143
03/10/22 ,   58.01 ,   57.92 ,   58.61 ,   57.25 ,   57.96 ,       4966 ,    265
30/09/22 ,   57.97 ,   57.88 ,   58.37 ,   57.43 ,   57.47 ,       1053 ,    170
29/09/22 ,   57.47 ,   57.73 ,   58.54 ,   57.41 ,   57.50 ,       3051 ,    508
28/09/22 ,   57.44 ,   58.10 ,   58.61 ,   57.35 ,   58.60 ,       1759 ,    324
27/09/22 ,   58.61 ,   59.22 ,   59.75 ,   58.60 ,   59.46 ,       1522 ,    156
26/09/22 ,   59.45 ,   59.26 ,   59.84 ,   59.07 ,   59.76 ,       2170 ,    269
23/09/22 ,   59.76 ,   59.74 ,   59.98 ,   59.25 ,   59.45 ,        946 ,    382
22/09/22 ,   59.45 ,   59.79 ,   59.97 ,   59.45 ,   59.82 ,       1826 ,    674
21/09/22 ,   59.81 ,   60.11 ,   60.49 ,   59.81 ,   59.90 ,       1220 ,    202
20/09/22 ,   59.90 ,   60.10 ,   60.47 ,   59.76 ,   59.76 ,       1263 ,    240
19/09/22 ,   59.76 ,   59.76 ,   60.37 ,   59.07 ,   59.85 ,       3405 ,    272
16/09/22 ,   59.85 ,   59.82 ,   59.90 ,   59.31 ,   59.76 ,       2476 ,    245
15/09/22 ,   59.76 ,   59.77 ,   59.90 ,   59.03 ,   59.03 ,       1919 ,    237
14/09/22 ,   59.03 ,   59.38 ,   59.85 ,   58.94 ,   59.54 ,       1563 ,    240
13/09/22 ,   59.55 ,   59.63 ,   59.93 ,   59.00 ,   59.35 ,       1895 ,    222
12/09/22 ,   59.22 ,   59.22 ,   59.85 ,   58.93 ,   59.35 ,       2625 ,    387
09/09/22 ,   59.35 ,   59.29 ,   59.38 ,   59.19 ,   59.20 ,        976 ,    140
08/09/22 ,   59.19 ,   59.35 ,   59.69 ,   59.12 ,   59.69 ,       1438 ,    397
06/09/22 ,   59.69 ,   59.69 ,   59.89 ,   59.32 ,   59.88 ,        875 ,    221
05/09/22 ,   59.88 ,   59.80 ,   59.89 ,   59.38 ,   59.83 ,       1837 ,    245
02/09/22 ,   59.85 ,   59.61 ,   60.06 ,   59.22 ,   59.22 ,       1042 ,    228
01/09/22 ,   59.22 ,   59.49 ,   60.13 ,   58.76 ,   59.49 ,       2139 ,    618
31/08/22 ,   59.49 ,   59.20 ,   59.49 ,   58.42 ,   58.42 ,       1149 ,    197
30/08/22 ,   58.41 ,   58.17 ,   58.61 ,   57.57 ,   57.57 ,       1466 ,    248
29/08/22 ,   57.57 ,   57.63 ,   58.20 ,   56.89 ,   57.35 ,       1816 ,    231
26/08/22 ,   57.36 ,   56.98 ,   57.43 ,   56.56 ,   56.67 ,       1067 ,    185
25/08/22 ,   56.74 ,   56.73 ,   56.95 ,   56.43 ,   56.95 ,        797 ,    216
24/08/22 ,   56.96 ,   56.88 ,   57.43 ,   56.38 ,   57.08 ,       3197 ,    344
23/08/22 ,   57.08 ,   56.92 ,   57.34 ,   56.61 ,   56.65 ,        961 ,    170
22/08/22 ,   56.56 ,   56.55 ,   56.66 ,   56.39 ,   56.39 ,        977 ,    172
19/08/22 ,   56.39 ,   56.56 ,   57.72 ,   56.32 ,   57.06 ,       1846 ,    689
18/08/22 ,   57.07 ,   56.79 ,   57.52 ,   56.36 ,   56.37 ,       2677 ,    762
17/08/22 ,   56.37 ,   56.73 ,   58.52 ,   55.51 ,   57.36 ,       8276 ,   1247
16/08/22 ,   57.36 ,   56.83 ,   57.36 ,   55.49 ,   55.89 ,       1532 ,    224
15/08/22 ,   55.95 ,   55.40 ,   55.95 ,   54.80 ,   55.19 ,       3102 ,    321
12/08/22 ,   55.19 ,   54.91 ,   55.45 ,   53.99 ,   54.00 ,       1537 ,    200
11/08/22 ,   54.00 ,   53.88 ,   54.04 ,   53.48 ,   53.71 ,       1831 ,    221
10/08/22 ,   53.72 ,   53.46 ,   54.04 ,   52.83 ,   52.83 ,       2818 ,    196
09/08/22 ,   53.14 ,   52.91 ,   53.14 ,   52.52 ,   53.00 ,       1015 ,    324
08/08/22 ,   53.01 ,   52.79 ,   53.14 ,   52.37 ,   52.63 ,       1950 ,    247
05/08/22 ,   52.64 ,   52.64 ,   52.93 ,   52.37 ,   52.45 ,       1438 ,    258
04/08/22 ,   52.93 ,   52.67 ,   53.14 ,   52.05 ,   52.36 ,        758 ,    155
03/08/22 ,   52.36 ,   52.42 ,   53.14 ,   51.71 ,   53.14 ,       2148 ,    241
02/08/22 ,   52.67 ,   52.58 ,   53.14 ,   52.36 ,   52.77 ,       1774 ,    245
01/08/22 ,   52.77 ,   52.93 ,   54.70 ,   52.45 ,   52.84 ,       2362 ,    300
29/07/22 ,   52.42 ,   52.35 ,   52.72 ,   51.96 ,   52.22 ,       2006 ,    173
28/07/22 ,   52.22 ,   52.26 ,   52.54 ,   52.00 ,   52.47 ,       1837 ,    591
27/07/22 ,   52.47 ,   52.48 ,   52.53 ,   52.47 ,   52.47 ,        898 ,    137
26/07/22 ,   52.53 ,   52.92 ,   53.72 ,   52.47 ,   53.29 ,       2132 ,    253
25/07/22 ,   53.25 ,   53.44 ,   54.00 ,   53.20 ,   53.29 ,       1174 ,    214
22/07/22 ,   53.29 ,   53.69 ,   54.14 ,   53.29 ,   53.60 ,       1494 ,    208
21/07/22 ,   53.60 ,   54.05 ,   55.22 ,   53.28 ,   55.20 ,       4907 ,    372
20/07/22 ,   55.24 ,   55.20 ,   55.37 ,   55.06 ,   55.12 ,       2324 ,    144
19/07/22 ,   55.13 ,   54.95 ,   55.57 ,   54.25 ,   55.37 ,       3106 ,    264
18/07/22 ,   55.37 ,   55.54 ,   56.14 ,   55.37 ,   55.44 ,       1319 ,    180
15/07/22 ,   55.44 ,   55.51 ,   55.91 ,   55.35 ,   55.91 ,        927 ,    146
14/07/22 ,   55.91 ,   55.78 ,   56.46 ,   55.68 ,   55.73 ,       1426 ,    168
13/07/22 ,   55.34 ,   55.06 ,   56.55 ,   54.75 ,   55.19 ,       1212 ,    137
12/07/22 ,   55.19 ,   55.24 ,   56.60 ,   54.60 ,   54.60 ,       1049 ,    153
11/07/22 ,   54.60 ,   55.22 ,   56.32 ,   54.60 ,   56.32 ,       1546 ,    240
08/07/22 ,   56.32 ,   56.11 ,   56.61 ,   55.79 ,   56.46 ,       1501 ,    161
07/07/22 ,   55.85 ,   55.33 ,   55.85 ,   54.61 ,   55.15 ,       1562 ,    213
06/07/22 ,   55.15 ,   55.17 ,   55.83 ,   54.60 ,   55.12 ,       1314 ,    172
05/07/22 ,   55.14 ,   55.21 ,   55.41 ,   54.56 ,   55.16 ,       1413 ,    171
04/07/22 ,   54.51 ,   54.82 ,   55.82 ,   53.81 ,   54.07 ,       2348 ,    228
01/07/22 ,   54.08 ,   54.09 ,   56.58 ,   53.66 ,   54.04 ,       1876 ,    298
30/06/22 ,   53.62 ,   53.58 ,   53.87 ,   53.11 ,   53.11 ,        688 ,    126
29/06/22 ,   53.11 ,   53.75 ,   55.08 ,   53.11 ,   54.12 ,       3082 ,    311
28/06/22 ,   54.15 ,   54.20 ,   55.19 ,   53.57 ,   53.57 ,       1096 ,    175
27/06/22 ,   53.57 ,   53.70 ,   54.41 ,   53.56 ,   53.56 ,       2842 ,    359
24/06/22 ,   53.56 ,   53.47 ,   53.78 ,   53.36 ,   53.38 ,        887 ,    141
23/06/22 ,   53.38 ,   53.71 ,   54.31 ,   53.36 ,   53.36 ,       1634 ,    186
22/06/22 ,   53.36 ,   53.88 ,   54.41 ,   53.36 ,   54.41 ,       1455 ,    205
21/06/22 ,   53.80 ,   54.53 ,   55.63 ,   53.52 ,   55.63 ,       4902 ,    528
20/06/22 ,   55.37 ,   55.60 ,   56.56 ,   55.25 ,   55.25 ,       1896 ,    253
17/06/22 ,   55.25 ,   55.22 ,   55.73 ,   54.95 ,   55.16 ,       1376 ,    188
15/06/22 ,   55.25 ,   55.42 ,   56.18 ,   55.13 ,   55.78 ,       3157 ,    308
14/06/22 ,   55.45 ,   55.59 ,   55.79 ,   55.25 ,   55.79 ,       4634 ,    454
13/06/22 ,   55.80 ,   55.78 ,   55.86 ,   55.55 ,   55.55 ,        944 ,    157
10/06/22 ,   55.55 ,   55.80 ,   55.95 ,   55.55 ,   55.95 ,       3113 ,    304
09/06/22 ,   55.96 ,   56.11 ,   56.17 ,   55.96 ,   56.03 ,       1177 ,    143
08/06/22 ,   56.03 ,   56.14 ,   56.38 ,   55.90 ,   56.17 ,       1338 ,    203
07/06/22 ,   56.10 ,   56.16 ,   56.39 ,   55.90 ,   56.39 ,       2109 ,    280
06/06/22 ,   56.41 ,   56.07 ,   56.42 ,   55.82 ,   55.85 ,       2464 ,    249
03/06/22 ,   55.85 ,   55.93 ,   56.35 ,   55.61 ,   55.61 ,       3822 ,    364
02/06/22 ,   55.89 ,   55.93 ,   56.18 ,   55.61 ,   55.87 ,       1168 ,    208
01/06/22 ,   55.87 ,   55.84 ,   56.33 ,   55.44 ,   55.78 ,       1211 ,    167
31/05/22 ,   55.33 ,   55.30 ,   55.44 ,   55.24 ,   55.30 ,       1400 ,    155
30/05/22 ,   55.30 ,   55.33 ,   55.43 ,   55.27 ,   55.37 ,       2255 ,    197
27/05/22 ,   55.37 ,   55.45 ,   55.55 ,   55.33 ,   55.55 ,       1615 ,    204
26/05/22 ,   55.55 ,   55.43 ,   55.64 ,   55.27 ,   55.27 ,        698 ,    110
25/05/22 ,   55.27 ,   55.39 ,   55.60 ,   55.27 ,   55.41 ,        570 ,    121
24/05/22 ,   55.27 ,   55.44 ,   55.65 ,   55.27 ,   55.64 ,       1453 ,    183
23/05/22 ,   55.64 ,   55.57 ,   55.78 ,   55.37 ,   55.78 ,       1459 ,    175
20/05/22 ,   55.56 ,   55.57 ,   55.72 ,   55.39 ,   55.56 ,        843 ,    112
19/05/22 ,   55.56 ,   55.52 ,   55.73 ,   55.13 ,   55.13 ,        492 ,     99
18/05/22 ,   55.52 ,   55.45 ,   55.53 ,   55.16 ,   55.51 ,        855 ,    113
17/05/22 ,   55.53 ,   55.31 ,   55.72 ,   54.97 ,   54.97 ,       1200 ,    159
16/05/22 ,   54.97 ,   55.12 ,   55.44 ,   54.97 ,   55.13 ,       1762 ,    223
13/05/22 ,   55.14 ,   55.25 ,   55.54 ,   55.08 ,   55.32 ,       1213 ,    231
12/05/22 ,   55.33 ,   55.51 ,   56.36 ,   54.85 ,   55.48 ,       2321 ,    196
11/05/22 ,   55.48 ,   55.42 ,   56.10 ,   54.70 ,   55.70 ,       4421 ,    338
10/05/22 ,   55.70 ,   55.45 ,   56.31 ,   54.99 ,   54.99 ,       1125 ,    165
09/05/22 ,   54.98 ,   55.90 ,   57.64 ,   54.98 ,   57.24 ,       3941 ,    465
06/05/22 ,   57.24 ,   56.88 ,   57.85 ,   56.42 ,   57.24 ,       1476 ,    195
05/05/22 ,   56.49 ,   56.66 ,   57.22 ,   56.42 ,   56.42 ,       1691 ,    261
04/05/22 ,   56.47 ,   56.62 ,   57.24 ,   56.14 ,   57.24 ,       1566 ,    242
03/05/22 ,   56.49 ,   56.40 ,   56.49 ,   55.75 ,   55.75 ,       1326 ,    177
02/05/22 ,   55.76 ,   56.34 ,   58.78 ,   55.68 ,   55.68 ,       2852 ,    337
29/04/22 ,   55.68 ,   55.70 ,   56.67 ,   55.39 ,   56.31 ,       2714 ,    205
28/04/22 ,   56.03 ,   56.03 ,   56.37 ,   55.66 ,   55.70 ,       1418 ,    144
27/04/22 ,   55.70 ,   55.95 ,   56.34 ,   55.67 ,   56.15 ,       1114 ,    138
26/04/22 ,   55.89 ,   56.10 ,   56.74 ,   55.85 ,   56.10 ,       4154 ,    250
25/04/22 ,   56.56 ,   56.55 ,   57.47 ,   55.92 ,   55.92 ,       1112 ,    158
22/04/22 ,   55.92 ,   56.31 ,   57.49 ,   55.55 ,   57.49 ,       2221 ,    218
20/04/22 ,   56.73 ,   56.08 ,   56.74 ,   55.80 ,   55.83 ,        757 ,    133
19/04/22 ,   55.89 ,   55.91 ,   56.23 ,   55.82 ,   55.92 ,        663 ,    102
18/04/22 ,   55.92 ,   55.90 ,   56.74 ,   55.78 ,   55.79 ,       1283 ,    155
14/04/22 ,   55.79 ,   55.88 ,   56.05 ,   55.78 ,   55.98 ,        909 ,    145
13/04/22 ,   55.78 ,   56.16 ,   56.74 ,   55.72 ,   56.74 ,       1308 ,    166
12/04/22 ,   56.74 ,   56.70 ,   57.50 ,   55.25 ,   55.34 ,       2357 ,    151
11/04/22 ,   55.34 ,   55.50 ,   55.98 ,   55.27 ,   55.44 ,       1190 ,    172
08/04/22 ,   55.44 ,   55.57 ,   55.97 ,   55.35 ,   55.70 ,       1186 ,    102
07/04/22 ,   55.35 ,   55.56 ,   55.69 ,   55.33 ,   55.69 ,       1148 ,    153
06/04/22 ,   55.67 ,   55.51 ,   55.97 ,   54.99 ,   54.99 ,        811 ,    168
05/04/22 ,   54.99 ,   54.93 ,   55.60 ,   54.60 ,   54.62 ,        701 ,    150
04/04/22 ,   54.63 ,   54.78 ,   55.41 ,   54.39 ,   55.41 ,       1674 ,    213
01/04/22 ,   55.41 ,   55.52 ,   55.91 ,   55.30 ,   55.61 ,        942 ,    126
31/03/22 ,   54.79 ,   55.04 ,   55.58 ,   54.79 ,   54.88 ,        851 ,    142
30/03/22 ,   54.76 ,   54.90 ,   56.37 ,   54.60 ,   56.13 ,       1689 ,    194
29/03/22 ,   56.11 ,   55.17 ,   57.34 ,   54.20 ,   54.20 ,       2448 ,    129
28/03/22 ,   54.51 ,   54.39 ,   54.58 ,   54.18 ,   54.58 ,        383 ,    102
25/03/22 ,   54.58 ,   54.19 ,   54.78 ,   53.81 ,   54.70 ,       1220 ,    167
24/03/22 ,   54.70 ,   54.73 ,   55.06 ,   54.12 ,   54.12 ,        678 ,    104
23/03/22 ,   54.47 ,   54.84 ,   55.07 ,   54.47 ,   54.95 ,       1347 ,    149
22/03/22 ,   55.07 ,   55.03 ,   55.07 ,   54.95 ,   54.96 ,       1000 ,     92
21/03/22 ,   55.17 ,   55.15 ,   55.56 ,   54.98 ,   55.16 ,        628 ,    119
18/03/22 ,   55.16 ,   55.27 ,   55.38 ,   55.16 ,   55.38 ,       1156 ,    128
17/03/22 ,   55.33 ,   55.20 ,   55.41 ,   54.95 ,   55.37 ,        528 ,    102
16/03/22 ,   55.37 ,   55.18 ,   55.37 ,   54.92 ,   55.23 ,       1933 ,    157
15/03/22 ,   55.30 ,   55.25 ,   55.30 ,   54.98 ,   55.30 ,       1260 ,    164
14/03/22 ,   55.30 ,   55.25 ,   55.33 ,   54.95 ,   55.28 ,       1577 ,    171
11/03/22 ,   55.33 ,   55.56 ,   56.03 ,   55.33 ,   55.60 ,       1077 ,    107
10/03/22 ,   55.60 ,   55.47 ,   55.77 ,   55.28 ,   55.77 ,        440 ,     91
09/03/22 ,   55.77 ,   55.70 ,   56.02 ,   55.47 ,   55.47 ,        646 ,    110
08/03/22 ,   55.47 ,   55.59 ,   56.03 ,   55.44 ,   55.64 ,       1642 ,    251
07/03/22 ,   55.64 ,   56.07 ,   58.37 ,   55.64 ,   55.91 ,       1330 ,    237
04/03/22 ,   55.99 ,   57.03 ,   58.43 ,   54.91 ,   57.86 ,       2411 ,    282
03/03/22 ,   57.91 ,   56.28 ,   57.91 ,   54.94 ,   55.30 ,       3375 ,    302
02/03/22 ,   55.30 ,   56.27 ,   57.81 ,   53.54 ,   57.54 ,       1585 ,    196
25/02/22 ,   57.54 ,   57.95 ,   58.45 ,   57.14 ,   57.14 ,       2402 ,    379
24/02/22 ,   57.14 ,   57.04 ,   57.45 ,   56.80 ,   57.19 ,       2669 ,    289
23/02/22 ,   57.19 ,   57.47 ,   57.68 ,   57.19 ,   57.45 ,       1499 ,    387
22/02/22 ,   57.45 ,   57.51 ,   57.94 ,   57.19 ,   57.21 ,       1560 ,    239
21/02/22 ,   57.21 ,   57.51 ,   57.90 ,   57.21 ,   57.43 ,        804 ,    200
18/02/22 ,   57.39 ,   57.52 ,   57.74 ,   57.21 ,   57.72 ,       1546 ,    193
17/02/22 ,   57.72 ,   57.68 ,   58.01 ,   57.38 ,   57.97 ,       2631 ,    290
16/02/22 ,   57.98 ,   57.43 ,   57.98 ,   57.24 ,   57.46 ,       1728 ,    170
15/02/22 ,   57.46 ,   57.35 ,   57.52 ,   57.22 ,   57.51 ,       2349 ,    226
14/02/22 ,   57.43 ,   57.39 ,   57.52 ,   57.19 ,   57.42 ,       1906 ,    199
11/02/22 ,   57.42 ,   57.24 ,   57.48 ,   56.91 ,   57.34 ,       1203 ,    132
10/02/22 ,   57.11 ,   57.20 ,   57.41 ,   56.88 ,   57.41 ,       1220 ,    180
09/02/22 ,   56.86 ,   57.26 ,   57.52 ,   56.53 ,   56.96 ,       4898 ,    347
08/02/22 ,   56.96 ,   57.14 ,   58.03 ,   56.50 ,   57.51 ,       5301 ,    556
07/02/22 ,   57.41 ,   56.97 ,   57.52 ,   56.11 ,   56.76 ,       3866 ,    427
04/02/22 ,   56.76 ,   56.46 ,   56.76 ,   56.03 ,   56.69 ,       1762 ,    260
03/02/22 ,   56.27 ,   55.99 ,   56.73 ,   55.37 ,   56.15 ,       1732 ,    221
02/02/22 ,   55.88 ,   55.93 ,   56.66 ,   55.33 ,   55.33 ,        528 ,    151
01/02/22 ,   56.77 ,   55.82 ,   56.77 ,   55.00 ,   55.28 ,       2298 ,    303
31/01/22 ,   54.95 ,   54.61 ,   54.95 ,   54.21 ,   54.78 ,       1153 ,    161
28/01/22 ,   54.78 ,   54.66 ,   54.89 ,   54.09 ,   54.34 ,       2062 ,    208
27/01/22 ,   54.09 ,   54.34 ,   54.71 ,   53.90 ,   54.07 ,       2562 ,    214
26/01/22 ,   54.07 ,   53.92 ,   54.19 ,   53.44 ,   53.60 ,       1522 ,    182
25/01/22 ,   53.60 ,   52.73 ,   53.97 ,   51.75 ,   53.97 ,       3672 ,    271
24/01/22 ,   53.97 ,   54.00 ,   54.35 ,   53.63 ,   54.24 ,       1907 ,    294
21/01/22 ,   54.01 ,   53.96 ,   54.24 ,   53.88 ,   53.89 ,       1575 ,    149
20/01/22 ,   53.89 ,   53.96 ,   53.98 ,   53.89 ,   53.97 ,       1304 ,    160
19/01/22 ,   53.82 ,   53.73 ,   53.97 ,   53.52 ,   53.52 ,        880 ,    156
18/01/22 ,   53.48 ,   53.84 ,   53.98 ,   53.46 ,   53.98 ,       1738 ,    208
17/01/22 ,   53.98 ,   54.02 ,   54.70 ,   53.92 ,   54.34 ,       1400 ,    213
14/01/22 ,   53.90 ,   54.07 ,   54.71 ,   53.90 ,   53.97 ,       2646 ,    755
13/01/22 ,   53.97 ,   54.03 ,   54.17 ,   53.67 ,   53.97 ,       1268 ,    130
12/01/22 ,   53.97 ,   53.71 ,   53.97 ,   53.46 ,   53.76 ,       2171 ,    247
11/01/22 ,   53.76 ,   53.60 ,   53.97 ,   53.44 ,   53.44 ,       2369 ,    191
10/01/22 ,   53.44 ,   53.48 ,   53.97 ,   53.09 ,   53.97 ,       1964 ,    262
07/01/22 ,   53.97 ,   53.33 ,   54.34 ,   51.96 ,   52.33 ,       2389 ,    240
06/01/22 ,   52.34 ,   52.13 ,   53.56 ,   50.81 ,   50.87 ,       2866 ,    258
05/01/22 ,   50.87 ,   51.64 ,   54.71 ,   50.48 ,   51.41 ,       3947 ,    333
04/01/22 ,   51.41 ,   50.81 ,   51.66 ,   50.03 ,   51.41 ,       4250 ,    490
03/01/22 ,   51.40 ,   51.73 ,   55.99 ,   49.57 ,   51.33 ,       2400 ,    276
30/12/21 ,   51.34 ,   51.30 ,   51.69 ,   50.29 ,   51.69 ,       1755 ,    252
29/12/21 ,   50.29 ,   50.83 ,   52.07 ,   49.96 ,   50.81 ,       2454 ,    264
28/12/21 ,   50.18 ,   50.01 ,   50.19 ,   49.70 ,   50.19 ,       1322 ,    174
27/12/21 ,   50.19 ,   50.13 ,   50.20 ,   49.84 ,   50.15 ,       1207 ,    143
23/12/21 ,   50.14 ,   50.11 ,   50.19 ,   49.92 ,   50.19 ,       2130 ,    284
22/12/21 ,   50.19 ,   49.98 ,   50.19 ,   49.57 ,   49.57 ,       1821 ,    221
21/12/21 ,   49.63 ,   49.85 ,   50.20 ,   49.57 ,   50.20 ,       1277 ,    237
20/12/21 ,   50.20 ,   50.26 ,   50.69 ,   49.68 ,   50.20 ,       2667 ,    260
17/12/21 ,   50.04 ,   49.96 ,   50.23 ,   49.58 ,   50.23 ,       1289 ,    198
16/12/21 ,   50.19 ,   50.20 ,   50.87 ,   49.57 ,   50.15 ,       1673 ,    231
15/12/21 ,   50.15 ,   50.01 ,   50.93 ,   49.31 ,   49.31 ,       2150 ,    234
14/12/21 ,   49.31 ,   48.91 ,   49.44 ,   48.03 ,   48.03 ,       1566 ,    163
13/12/21 ,   48.03 ,   48.07 ,   49.10 ,   47.67 ,   47.71 ,       1593 ,    187
10/12/21 ,   47.69 ,   48.06 ,   49.42 ,   47.67 ,   48.39 ,       2173 ,    206
09/12/21 ,   48.39 ,   48.10 ,   48.39 ,   47.63 ,   48.02 ,       1293 ,    145
08/12/21 ,   47.97 ,   47.61 ,   48.02 ,   46.98 ,   46.98 ,       1014 ,    172
07/12/21 ,   46.94 ,   47.06 ,   47.66 ,   45.91 ,   47.66 ,       1858 ,    301
06/12/21 ,   45.89 ,   46.63 ,   48.75 ,   44.80 ,   45.45 ,       4557 ,    449
03/12/21 ,   44.80 ,   44.92 ,   45.77 ,   44.49 ,   44.49 ,       2757 ,    234
02/12/21 ,   44.49 ,   44.61 ,   44.82 ,   44.49 ,   44.75 ,       2825 ,    284
01/12/21 ,   44.75 ,   44.79 ,   45.81 ,   44.55 ,   44.55 ,       1680 ,    191
30/11/21 ,   44.55 ,   44.65 ,   45.76 ,   43.86 ,   44.34 ,       1724 ,    266
29/11/21 ,   44.34 ,   44.40 ,   45.47 ,   43.58 ,   44.31 ,       3211 ,    334
26/11/21 ,   44.31 ,   45.07 ,   46.00 ,   44.31 ,   45.51 ,       3313 ,    260
25/11/21 ,   46.00 ,   46.55 ,   47.73 ,   45.62 ,   46.10 ,        850 ,    153
24/11/21 ,   46.53 ,   45.89 ,   46.53 ,   45.58 ,   45.62 ,       1119 ,    211
23/11/21 ,   45.62 ,   45.90 ,   48.36 ,   45.54 ,   46.12 ,       1138 ,    201
22/11/21 ,   46.13 ,   46.43 ,   47.74 ,   45.76 ,   47.74 ,       2120 ,    313
19/11/21 ,   45.53 ,   45.69 ,   46.50 ,   45.40 ,   46.28 ,       1534 ,    282
18/11/21 ,   46.28 ,   46.15 ,   47.19 ,   45.76 ,   46.16 ,       1711 ,    240
17/11/21 ,   47.19 ,   46.64 ,   47.40 ,   46.16 ,   46.84 ,       1439 ,    243
16/11/21 ,   46.83 ,   47.33 ,   47.64 ,   46.83 ,   47.40 ,       1195 ,    236
12/11/21 ,   47.40 ,   47.11 ,   48.28 ,   46.82 ,   47.14 ,       2453 ,    240
11/11/21 ,   47.14 ,   47.53 ,   49.04 ,   47.14 ,   47.78 ,       2013 ,    165
10/11/21 ,   47.61 ,   47.63 ,   47.78 ,   47.34 ,   47.78 ,       3411 ,    362
09/11/21 ,   47.78 ,   48.33 ,   49.27 ,   47.78 ,   48.06 ,       1539 ,    225
08/11/21 ,   48.06 ,   48.18 ,   48.88 ,   47.78 ,   48.02 ,       2005 ,    286
05/11/21 ,   48.02 ,   48.63 ,   49.43 ,   48.02 ,   49.43 ,       1263 ,    167
04/11/21 ,   49.01 ,   48.58 ,   49.41 ,   48.02 ,   48.60 ,       1089 ,    164
03/11/21 ,   48.60 ,   48.69 ,   49.75 ,   48.33 ,   48.60 ,       1125 ,    161
01/11/21 ,   48.60 ,   48.46 ,   49.81 ,   48.16 ,   48.35 ,       1264 ,    164
29/10/21 ,   48.35 ,   48.16 ,   48.88 ,   47.77 ,   48.03 ,       1434 ,    174
28/10/21 ,   48.09 ,   48.33 ,   48.74 ,   48.09 ,   48.35 ,        828 ,    143
27/10/21 ,   48.09 ,   48.53 ,   49.27 ,   48.09 ,   48.72 ,       2598 ,    292
26/10/21 ,   48.85 ,   48.97 ,   49.46 ,   48.85 ,   48.86 ,       1112 ,    215
25/10/21 ,   48.86 ,   48.97 ,   49.43 ,   48.85 ,   49.06 ,       2027 ,    230
22/10/21 ,   49.07 ,   49.03 ,   49.46 ,   48.85 ,   49.46 ,       1331 ,    148
21/10/21 ,   49.46 ,   49.34 ,   49.68 ,   49.07 ,   49.19 ,       1167 ,    151
20/10/21 ,   49.21 ,   49.18 ,   49.45 ,   48.99 ,   48.99 ,        724 ,    140
19/10/21 ,   49.03 ,   49.11 ,   49.48 ,   48.95 ,   49.30 ,       3629 ,    329
18/10/21 ,   49.50 ,   49.33 ,   49.59 ,   49.07 ,   49.46 ,       2076 ,    212
15/10/21 ,   49.44 ,   49.31 ,   49.58 ,   49.07 ,   49.08 ,       1854 ,    219
14/10/21 ,   49.07 ,   49.20 ,   49.56 ,   48.77 ,   49.56 ,       2560 ,    204
13/10/21 ,   49.59 ,   48.65 ,   49.59 ,   48.36 ,   49.30 ,       1955 ,    293
11/10/21 ,   48.85 ,   49.05 ,   49.75 ,   48.82 ,   49.28 ,       3635 ,    262
08/10/21 ,   49.28 ,   49.45 ,   49.74 ,   49.07 ,   49.44 ,       1613 ,    207
07/10/21 ,   49.11 ,   49.39 ,   49.77 ,   48.86 ,   48.86 ,        790 ,    158
06/10/21 ,   48.86 ,   48.88 ,   49.47 ,   48.61 ,   48.71 ,       1597 ,    178
05/10/21 ,   48.71 ,   49.04 ,   50.24 ,   48.58 ,   49.66 ,       3309 ,    255
04/10/21 ,   49.66 ,   49.63 ,   49.77 ,   49.07 ,   49.07 ,       1038 ,    233
01/10/21 ,   49.34 ,   49.60 ,   50.55 ,   49.23 ,   49.66 ,       1682 ,    646
30/09/21 ,   49.66 ,   49.84 ,   49.97 ,   49.55 ,   49.55 ,        853 ,    114
29/09/21 ,   49.53 ,   49.52 ,   50.59 ,   49.14 ,   49.14 ,        739 ,    132
28/09/21 ,   49.06 ,   49.46 ,   50.71 ,   49.04 ,   50.19 ,       1137 ,    163
27/09/21 ,   50.19 ,   49.53 ,   50.19 ,   49.21 ,   49.94 ,       4742 ,    300
24/09/21 ,   49.97 ,   48.87 ,   50.90 ,   46.77 ,   49.25 ,       4267 ,    355
23/09/21 ,   49.13 ,   50.00 ,   51.20 ,   49.13 ,   50.12 ,       3176 ,    259
22/09/21 ,   50.12 ,   50.36 ,   51.30 ,   49.53 ,   51.04 ,       3554 ,    201
21/09/21 ,   51.04 ,   50.69 ,   51.04 ,   49.96 ,   49.96 ,       1307 ,    200
20/09/21 ,   49.96 ,   50.91 ,   52.16 ,   49.66 ,   51.63 ,       2122 ,    291
17/09/21 ,   51.63 ,   52.23 ,   52.72 ,   51.49 ,   52.62 ,       1225 ,    170
16/09/21 ,   52.56 ,   52.17 ,   52.81 ,   51.10 ,   51.64 ,       1850 ,    267
15/09/21 ,   51.73 ,   51.47 ,   52.35 ,   50.91 ,   51.62 ,       2673 ,    169
14/09/21 ,   51.41 ,   51.50 ,   51.64 ,   51.31 ,   51.64 ,       1216 ,    100
13/09/21 ,   51.61 ,   51.44 ,   51.77 ,   51.30 ,   51.37 ,       1078 ,    189
10/09/21 ,   51.30 ,   51.61 ,   53.08 ,   51.30 ,   51.56 ,       1877 ,    171
09/09/21 ,   51.64 ,   50.71 ,   51.64 ,   49.83 ,   49.97 ,       1903 ,    215
08/09/21 ,   49.97 ,   50.22 ,   50.90 ,   49.83 ,   50.90 ,       1738 ,    219
06/09/21 ,   49.05 ,   50.53 ,   52.35 ,   49.05 ,   50.91 ,       4270 ,    280
03/09/21 ,   50.88 ,   51.66 ,   52.71 ,   50.88 ,   52.50 ,       3744 ,    388
02/09/21 ,   52.48 ,   52.49 ,   53.13 ,   52.35 ,   53.07 ,       2246 ,    375
01/09/21 ,   53.07 ,   53.10 ,   54.14 ,   52.40 ,   52.72 ,       1377 ,    201
31/08/21 ,   52.40 ,   52.32 ,   52.78 ,   52.08 ,   52.24 ,        956 ,    173
30/08/21 ,   52.23 ,   52.26 ,   52.45 ,   52.21 ,   52.45 ,        940 ,    140
27/08/21 ,   52.45 ,   52.32 ,   52.61 ,   52.13 ,   52.61 ,       1159 ,    175
26/08/21 ,   52.61 ,   52.87 ,   53.14 ,   52.30 ,   53.10 ,       1250 ,    147
25/08/21 ,   52.79 ,   52.46 ,   52.95 ,   52.11 ,   52.39 ,       1836 ,    226
24/08/21 ,   52.47 ,   52.34 ,   53.09 ,   51.60 ,   52.07 ,       1365 ,    220
23/08/21 ,   52.07 ,   51.77 ,   52.75 ,   51.41 ,   51.41 ,       2180 ,    225
20/08/21 ,   51.37 ,   51.59 ,   52.70 ,   51.05 ,   51.66 ,       2164 ,    231
19/08/21 ,   51.59 ,   50.87 ,   51.70 ,   50.67 ,   51.06 ,       2228 ,    213
18/08/21 ,   51.06 ,   51.16 ,   51.70 ,   50.47 ,   51.64 ,       2094 ,    268
17/08/21 ,   51.64 ,   52.19 ,   53.53 ,   50.67 ,   52.46 ,       2484 ,    354
16/08/21 ,   52.46 ,   52.78 ,   53.49 ,   52.46 ,   53.00 ,       3211 ,    283
13/08/21 ,   53.03 ,   52.91 ,   53.14 ,   52.46 ,   52.46 ,       1923 ,    207
12/08/21 ,   52.46 ,   52.64 ,   52.95 ,   52.46 ,   52.95 ,       1225 ,    189
11/08/21 ,   52.95 ,   52.93 ,   53.10 ,   52.77 ,   53.10 ,       1734 ,    225
10/08/21 ,   52.87 ,   53.14 ,   53.48 ,   52.87 ,   53.48 ,       1627 ,    250
09/08/21 ,   53.49 ,   53.21 ,   53.56 ,   52.82 ,   52.82 ,       2491 ,    292
06/08/21 ,   52.82 ,   53.06 ,   53.49 ,   52.60 ,   52.60 ,       1246 ,    260
05/08/21 ,   52.60 ,   52.79 ,   53.13 ,   52.55 ,   52.79 ,       1965 ,    496
04/08/21 ,   53.00 ,   52.93 ,   53.14 ,   52.79 ,   52.79 ,       1162 ,    224
03/08/21 ,   52.79 ,   53.03 ,   53.82 ,   52.79 ,   53.13 ,       1755 ,    197
02/08/21 ,   53.13 ,   53.15 ,   53.48 ,   52.38 ,   52.77 ,       1720 ,    225
30/07/21 ,   52.76 ,   52.78 ,   53.46 ,   52.06 ,   53.46 ,       1725 ,    210
29/07/21 ,   52.67 ,   52.99 ,   53.28 ,   52.67 ,   52.67 ,        920 ,    145
28/07/21 ,   52.67 ,   52.64 ,   53.61 ,   51.76 ,   53.12 ,       1600 ,    183
27/07/21 ,   53.10 ,   53.14 ,   53.73 ,   52.61 ,   52.61 ,       1244 ,    238
26/07/21 ,   52.61 ,   52.78 ,   53.12 ,   52.32 ,   52.32 ,       2397 ,    235
23/07/21 ,   51.69 ,   52.88 ,   53.46 ,   51.69 ,   53.12 ,       3360 ,    335
22/07/21 ,   52.74 ,   52.88 ,   53.13 ,   51.71 ,   53.13 ,       2133 ,    223
21/07/21 ,   53.12 ,   53.30 ,   53.72 ,   53.12 ,   53.60 ,       3050 ,    302
20/07/21 ,   53.61 ,   53.61 ,   53.83 ,   53.18 ,   53.18 ,       3953 ,    255
19/07/21 ,   53.18 ,   52.99 ,   53.18 ,   52.46 ,   52.46 ,       5396 ,    330
16/07/21 ,   52.80 ,   52.72 ,   52.85 ,   52.38 ,   52.66 ,       2386 ,    188
15/07/21 ,   52.86 ,   52.65 ,   52.97 ,   52.37 ,   52.38 ,       3172 ,    298
14/07/21 ,   52.36 ,   51.87 ,   52.36 ,   51.36 ,   51.63 ,       3746 ,    257
13/07/21 ,   51.63 ,   51.55 ,   52.38 ,   51.05 ,   51.54 ,       3699 ,    322
12/07/21 ,   51.60 ,   50.64 ,   51.69 ,   50.01 ,   50.28 ,       3529 ,    271
08/07/21 ,   50.45 ,   50.19 ,   50.67 ,   49.89 ,   50.19 ,       2515 ,    282
07/07/21 ,   50.19 ,   50.12 ,   50.20 ,   49.75 ,   49.75 ,       1770 ,    177
06/07/21 ,   49.75 ,   49.89 ,   50.11 ,   49.59 ,   49.59 ,       1791 ,    190
05/07/21 ,   49.56 ,   49.57 ,   50.04 ,   48.86 ,   49.76 ,       1478 ,    166
02/07/21 ,   49.76 ,   49.65 ,   50.44 ,   48.85 ,   50.44 ,       1530 ,    203
01/07/21 ,   50.08 ,   49.84 ,   50.95 ,   49.24 ,   49.29 ,       2268 ,    260
30/06/21 ,   48.57 ,   49.02 ,   49.68 ,   48.52 ,   49.22 ,       3820 ,    167
29/06/21 ,   48.52 ,   48.84 ,   49.22 ,   48.26 ,   48.29 ,       2224 ,    190
28/06/21 ,   48.29 ,   48.06 ,   48.56 ,   47.80 ,   48.56 ,       2396 ,    212
25/06/21 ,   48.53 ,   49.01 ,   49.66 ,   48.52 ,   49.03 ,       4869 ,    415
24/06/21 ,   48.94 ,   49.27 ,   50.65 ,   48.94 ,   49.96 ,       5936 ,    275
23/06/21 ,   49.96 ,   51.08 ,   52.03 ,   49.96 ,   50.71 ,        927 ,    167
22/06/21 ,   50.71 ,   50.76 ,   50.87 ,   50.71 ,   50.75 ,       1075 ,    111
21/06/21 ,   50.87 ,   50.98 ,   51.32 ,   50.72 ,   50.72 ,       2416 ,    211
18/06/21 ,   50.73 ,   50.87 ,   51.34 ,   50.70 ,   50.70 ,       1148 ,    156
17/06/21 ,   50.67 ,   50.84 ,   51.36 ,   50.66 ,   50.88 ,       1386 ,    132
16/06/21 ,   50.87 ,   50.91 ,   51.34 ,   50.84 ,   50.96 ,       2979 ,    224
15/06/21 ,   50.96 ,   50.64 ,   50.96 ,   50.02 ,   50.65 ,       2193 ,    179
14/06/21 ,   50.65 ,   50.28 ,   50.65 ,   49.88 ,   50.64 ,       1618 ,    137
11/06/21 ,   50.26 ,   49.81 ,   50.64 ,   49.43 ,   49.43 ,       1476 ,    140
10/06/21 ,   49.43 ,   49.45 ,   49.79 ,   49.23 ,   49.49 ,        854 ,     91
09/06/21 ,   49.50 ,   49.33 ,   49.68 ,   49.22 ,   49.23 ,       2129 ,    194
08/06/21 ,   49.23 ,   49.30 ,   49.65 ,   49.04 ,   49.51 ,       2005 ,    146
07/06/21 ,   49.51 ,   49.03 ,   49.51 ,   48.77 ,   48.99 ,       4787 ,    280
04/06/21 ,   49.00 ,   48.86 ,   49.68 ,   48.69 ,   49.68 ,       5041 ,   1872
02/06/21 ,   49.68 ,   49.37 ,   50.41 ,   49.12 ,   49.65 ,       1365 ,    118
01/06/21 ,   49.66 ,   49.42 ,   50.80 ,   49.12 ,   50.80 ,       2552 ,    220
31/05/21 ,   50.81 ,   49.12 ,   50.81 ,   48.39 ,   49.55 ,       3862 ,    213
28/05/21 ,   48.67 ,   48.92 ,   50.80 ,   48.44 ,   48.44 ,       1278 ,    114
27/05/21 ,   48.44 ,   49.76 ,   52.34 ,   48.44 ,   48.47 ,       7116 ,    220
26/05/21 ,   48.47 ,   48.64 ,   50.09 ,   48.47 ,   49.58 ,       3651 ,    365
25/05/21 ,   49.30 ,   49.65 ,   52.34 ,   48.59 ,   49.66 ,       5427 ,    314
24/05/21 ,   50.57 ,   49.24 ,   50.94 ,   48.32 ,   48.40 ,       6006 ,    291
21/05/21 ,   48.40 ,   48.48 ,   48.77 ,   48.32 ,   48.32 ,       1521 ,    129
20/05/21 ,   48.35 ,   48.40 ,   48.80 ,   48.32 ,   48.41 ,        913 ,    123
19/05/21 ,   48.39 ,   48.40 ,   48.83 ,   48.33 ,   48.39 ,       3703 ,    215
18/05/21 ,   48.39 ,   48.51 ,   48.85 ,   48.32 ,   48.84 ,       2333 ,    211
17/05/21 ,   48.84 ,   48.88 ,   49.58 ,   48.60 ,   48.60 ,       2844 ,    228
14/05/21 ,   48.61 ,   48.58 ,   48.85 ,   48.16 ,   48.51 ,       1903 ,    163
13/05/21 ,   48.51 ,   48.58 ,   48.85 ,   48.31 ,   48.31 ,       1637 ,    132
12/05/21 ,   48.31 ,   48.49 ,   48.52 ,   48.17 ,   48.52 ,       2424 ,    143
11/05/21 ,   48.85 ,   48.80 ,   49.58 ,   48.08 ,   49.39 ,       6455 ,    294
10/05/21 ,   49.39 ,   49.52 ,   50.21 ,   49.22 ,   49.84 ,       6051 ,    257
07/05/21 ,   49.84 ,   49.75 ,   50.64 ,   48.84 ,   50.63 ,       8652 ,    309
06/05/21 ,   50.37 ,   51.08 ,   52.01 ,   50.26 ,   52.01 ,       3256 ,    198
05/05/21 ,   51.86 ,   51.96 ,   52.29 ,   51.83 ,   51.85 ,       3212 ,    147
04/05/21 ,   51.85 ,   52.00 ,   52.62 ,   51.83 ,   52.01 ,       3191 ,    170
03/05/21 ,   52.01 ,   52.35 ,   53.85 ,   52.01 ,   52.46 ,       3545 ,    212
30/04/21 ,   52.49 ,   52.79 ,   53.51 ,   52.45 ,   53.51 ,       1909 ,    131
29/04/21 ,   53.51 ,   53.30 ,   54.18 ,   53.05 ,   53.39 ,       3061 ,    446
28/04/21 ,   53.30 ,   53.20 ,   53.44 ,   53.05 ,   53.40 ,       1349 ,    370
27/04/21 ,   53.40 ,   52.99 ,   53.40 ,   52.18 ,   52.18 ,       2828 ,    441
26/04/21 ,   52.16 ,   52.34 ,   52.80 ,   52.05 ,   52.35 ,       3368 ,    702
23/04/21 ,   52.05 ,   52.09 ,   52.35 ,   52.01 ,   52.04 ,       1383 ,    128
22/04/21 ,   52.04 ,   52.13 ,   52.40 ,   52.04 ,   52.40 ,       1472 ,    147
20/04/21 ,   52.41 ,   52.18 ,   52.54 ,   52.02 ,   52.35 ,       3718 ,    225
19/04/21 ,   52.35 ,   52.35 ,   52.78 ,   52.18 ,   52.45 ,      11234 ,    257
16/04/21 ,   52.45 ,   52.42 ,   52.76 ,   52.35 ,   52.46 ,       2667 ,    127
15/04/21 ,   52.46 ,   52.46 ,   53.00 ,   52.35 ,   52.54 ,       3297 ,    165
14/04/21 ,   52.54 ,   52.50 ,   52.99 ,   52.35 ,   52.68 ,       2649 ,    176
13/04/21 ,   53.00 ,   52.79 ,   53.05 ,   52.71 ,   53.01 ,       4256 ,    385
12/04/21 ,   53.15 ,   53.00 ,   53.75 ,   52.79 ,   53.27 ,      10849 ,    691
09/04/21 ,   53.27 ,   53.07 ,   53.34 ,   52.72 ,   53.34 ,       2483 ,    246
08/04/21 ,   53.36 ,   52.97 ,   53.37 ,   52.71 ,   53.06 ,       6362 ,    252
07/04/21 ,   53.27 ,   53.28 ,   53.80 ,   52.75 ,   53.74 ,      10409 ,    418
06/04/21 ,   54.18 ,   54.12 ,   54.96 ,   53.38 ,   54.33 ,       5147 ,    276
05/04/21 ,   54.33 ,   54.72 ,   55.21 ,   54.33 ,   55.14 ,       4960 ,    283
01/04/21 ,   55.14 ,   55.00 ,   55.29 ,   54.89 ,   54.89 ,       3378 ,    225
31/03/21 ,   54.70 ,   54.79 ,   54.99 ,   54.70 ,   54.99 ,       3998 ,    130
30/03/21 ,   55.00 ,   54.89 ,   55.00 ,   54.70 ,   54.77 ,       1784 ,    398
29/03/21 ,   54.77 ,   54.85 ,   54.98 ,   54.77 ,   54.85 ,       3664 ,    142
26/03/21 ,   54.85 ,   54.91 ,   55.03 ,   54.61 ,   54.61 ,       2999 ,    108
25/03/21 ,   54.61 ,   54.78 ,   54.95 ,   54.61 ,   54.84 ,       2250 ,    100
24/03/21 ,   54.85 ,   54.79 ,   55.00 ,   54.61 ,   54.98 ,       4562 ,    176
23/03/21 ,   54.98 ,   54.79 ,   55.09 ,   54.60 ,   54.78 ,       3402 ,    135
22/03/21 ,   54.78 ,   54.84 ,   55.10 ,   54.61 ,   55.10 ,       2377 ,    142
19/03/21 ,   55.10 ,   54.98 ,   55.10 ,   54.85 ,   54.85 ,       2676 ,    156
18/03/21 ,   54.85 ,   54.85 ,   55.10 ,   54.51 ,   55.10 ,       2811 ,    169
17/03/21 ,   55.10 ,   54.75 ,   55.10 ,   54.42 ,   54.86 ,       3101 ,    216
16/03/21 ,   54.86 ,   54.75 ,   55.08 ,   54.09 ,   55.08 ,       3584 ,    188
15/03/21 ,   55.10 ,   54.32 ,   55.10 ,   53.89 ,   54.69 ,       4695 ,    222
12/03/21 ,   54.70 ,   54.12 ,   54.75 ,   53.85 ,   53.99 ,       5969 ,    371
11/03/21 ,   54.00 ,   53.87 ,   54.20 ,   53.78 ,   53.91 ,       4015 ,    180
10/03/21 ,   53.91 ,   53.85 ,   54.20 ,   53.70 ,   53.70 ,       4144 ,    262
09/03/21 ,   53.70 ,   53.76 ,   53.98 ,   53.61 ,   53.91 ,       2920 ,    177
08/03/21 ,   53.85 ,   53.54 ,   53.97 ,   52.87 ,   53.61 ,       4605 ,    325
05/03/21 ,   53.61 ,   53.38 ,   53.61 ,   53.02 ,   53.02 ,       3398 ,    148
04/03/21 ,   53.02 ,   53.01 ,   53.24 ,   52.67 ,   52.67 ,       4949 ,    196
03/03/21 ,   52.86 ,   52.86 ,   53.09 ,   52.66 ,   52.86 ,       5431 ,    254
02/03/21 ,   52.97 ,   52.99 ,   53.68 ,   52.80 ,   53.02 ,       4451 ,    282
01/03/21 ,   53.06 ,   52.99 ,   53.70 ,   51.99 ,   53.02 ,       5003 ,    264
26/02/21 ,   53.44 ,   53.08 ,   53.50 ,   52.86 ,   53.14 ,       4588 ,    228
25/02/21 ,   53.14 ,   53.09 ,   53.43 ,   52.74 ,   52.74 ,       4677 ,    192
24/02/21 ,   52.59 ,   52.55 ,   52.59 ,   52.05 ,   52.05 ,      27539 ,    404
23/02/21 ,   52.05 ,   52.13 ,   52.73 ,   51.71 ,   51.71 ,       6267 ,    351
22/02/21 ,   51.71 ,   52.02 ,   52.74 ,   51.38 ,   52.74 ,       9550 ,    373
19/02/21 ,   52.56 ,   52.82 ,   53.44 ,   52.16 ,   53.28 ,      12877 ,    421
18/02/21 ,   53.28 ,   53.56 ,   53.73 ,   53.28 ,   53.44 ,       4709 ,    346
17/02/21 ,   53.44 ,   53.59 ,   53.73 ,   53.37 ,   53.66 ,       5138 ,    333
12/02/21 ,   53.66 ,   53.97 ,   54.13 ,   53.66 ,   54.11 ,       6429 ,    428
11/02/21 ,   54.11 ,   53.74 ,   54.11 ,   53.57 ,   53.74 ,      19213 ,    235
10/02/21 ,   53.75 ,   53.69 ,   53.85 ,   53.62 ,   53.72 ,       4421 ,    316
09/02/21 ,   53.69 ,   53.61 ,   53.75 ,   53.56 ,   53.61 ,       2381 ,    255
08/02/21 ,   53.61 ,   53.55 ,   53.73 ,   53.33 ,   53.73 ,       2994 ,    260
05/02/21 ,   53.75 ,   53.48 ,   53.75 ,   53.09 ,   53.56 ,       4519 ,    214
04/02/21 ,   53.56 ,   53.46 ,   53.75 ,   53.14 ,   53.73 ,       3364 ,    226
03/02/21 ,   53.73 ,   53.28 ,   53.74 ,   53.09 ,   53.61 ,       2838 ,    217
02/02/21 ,   53.65 ,   53.49 ,   53.76 ,   53.11 ,   53.64 ,       2671 ,    237
01/02/21 ,   53.64 ,   53.61 ,   54.10 ,   52.05 ,   53.82 ,       2267 ,    206
29/01/21 ,   53.68 ,   53.38 ,   53.71 ,   52.16 ,   52.71 ,       3012 ,    238
28/01/21 ,   52.71 ,   52.22 ,   52.71 ,   51.69 ,   52.35 ,       2683 ,    230
27/01/21 ,   52.36 ,   52.43 ,   52.64 ,   52.13 ,   52.45 ,       4068 ,    248
26/01/21 ,   52.31 ,   52.32 ,   52.76 ,   52.10 ,   52.76 ,       4156 ,    350
22/01/21 ,   52.76 ,   52.72 ,   53.05 ,   52.40 ,   52.64 ,       4490 ,    232
21/01/21 ,   53.13 ,   52.92 ,   53.54 ,   52.50 ,   52.50 ,       4897 ,    371
20/01/21 ,   52.50 ,   52.69 ,   53.06 ,   52.50 ,   52.55 ,       5451 ,    320
19/01/21 ,   52.46 ,   52.56 ,   53.38 ,   52.14 ,   52.14 ,       3637 ,    275
18/01/21 ,   52.03 ,   51.28 ,   52.03 ,   50.96 ,   51.25 ,       5198 ,    378
15/01/21 ,   51.25 ,   51.00 ,   51.26 ,   50.88 ,   51.09 ,       2878 ,    253
14/01/21 ,   51.09 ,   50.94 ,   51.10 ,   50.81 ,   51.10 ,       4862 ,    253
13/01/21 ,   51.10 ,   50.90 ,   51.10 ,   50.80 ,   50.80 ,       4068 ,    252
12/01/21 ,   51.05 ,   50.95 ,   51.10 ,   50.80 ,   50.96 ,       8121 ,    385
11/01/21 ,   50.96 ,   50.98 ,   51.13 ,   50.91 ,   51.13 ,       5184 ,    383
08/01/21 ,   51.15 ,   51.08 ,   51.25 ,   50.98 ,   50.98 ,       4932 ,    269
07/01/21 ,   50.98 ,   51.02 ,   51.24 ,   50.94 ,   50.94 ,       2123 ,    247
06/01/21 ,   50.94 ,   50.95 ,   51.28 ,   50.83 ,   51.28 ,       3160 ,    255
05/01/21 ,   51.29 ,   51.14 ,   51.36 ,   50.86 ,   51.24 ,       5666 ,    287
04/01/21 ,   51.24 ,   50.97 ,   51.33 ,   50.84 ,   51.33 ,       7343 ,    367
30/12/20 ,   51.00 ,   50.80 ,   51.00 ,   50.67 ,   50.98 ,       4967 ,    272
29/12/20 ,   51.00 ,   50.76 ,   51.01 ,   50.52 ,   50.67 ,       4785 ,    241
28/12/20 ,   50.67 ,   50.66 ,   50.88 ,   50.47 ,   50.47 ,       6281 ,    314
23/12/20 ,   50.47 ,   50.53 ,   51.09 ,   49.54 ,   51.02 ,      11655 ,    429
22/12/20 ,   51.02 ,   51.02 ,   51.40 ,   50.91 ,   51.32 ,       2447 ,    238
21/12/20 ,   51.31 ,   51.04 ,   51.41 ,   50.91 ,   51.20 ,       5456 ,    232
18/12/20 ,   51.20 ,   51.32 ,   51.96 ,   51.00 ,   51.08 ,       6138 ,    273
17/12/20 ,   50.99 ,   50.81 ,   51.00 ,   50.53 ,   50.71 ,       2501 ,    221
16/12/20 ,   50.72 ,   50.75 ,   51.02 ,   50.54 ,   51.01 ,       4550 ,    247
15/12/20 ,   50.92 ,   50.72 ,   51.01 ,   50.53 ,   51.01 ,       6783 ,    379
14/12/20 ,   51.02 ,   51.01 ,   51.64 ,   50.53 ,   51.64 ,      10096 ,    527
11/12/20 ,   51.64 ,   51.71 ,   52.09 ,   51.55 ,   51.80 ,       7897 ,    394
10/12/20 ,   51.79 ,   51.95 ,   52.10 ,   51.76 ,   51.89 ,       4144 ,    227
09/12/20 ,   51.90 ,   51.98 ,   52.50 ,   51.82 ,   52.24 ,       5010 ,    311
08/12/20 ,   52.24 ,   52.22 ,   52.49 ,   51.91 ,   51.91 ,       8895 ,    260
07/12/20 ,   52.14 ,   52.08 ,   52.33 ,   51.81 ,   52.00 ,      15217 ,    787
04/12/20 ,   52.02 ,   52.08 ,   52.33 ,   51.74 ,   52.10 ,      10959 ,    466
03/12/20 ,   52.10 ,   51.42 ,   52.32 ,   50.54 ,   50.76 ,      15149 ,   1341
02/12/20 ,   50.76 ,   50.92 ,   51.41 ,   50.53 ,   51.41 ,      12114 ,   1020
01/12/20 ,   51.42 ,   52.14 ,   53.11 ,   51.41 ,   53.11 ,      16378 ,   1005
30/11/20 ,   53.47 ,   53.44 ,   53.79 ,   53.22 ,   53.22 ,       2376 ,    191
27/11/20 ,   53.22 ,   53.66 ,   54.01 ,   53.01 ,   53.01 ,       2543 ,    557
26/11/20 ,   53.01 ,   53.30 ,   54.01 ,   52.85 ,   53.45 ,       4017 ,    492
25/11/20 ,   52.84 ,   53.15 ,   53.85 ,   52.77 ,   53.01 ,       2889 ,    426
24/11/20 ,   53.03 ,   52.87 ,   53.08 ,   52.54 ,   52.77 ,       1718 ,    444
23/11/20 ,   52.77 ,   52.73 ,   52.99 ,   52.40 ,   52.45 ,       2927 ,    183
20/11/20 ,   52.45 ,   52.32 ,   52.50 ,   51.56 ,   51.73 ,       2836 ,    203
19/11/20 ,   51.73 ,   51.88 ,   52.49 ,   51.39 ,   51.86 ,       4239 ,    260
18/11/20 ,   51.64 ,   52.32 ,   53.23 ,   51.45 ,   52.88 ,       5055 ,    320
17/11/20 ,   52.88 ,   53.09 ,   53.26 ,   52.88 ,   53.23 ,       2964 ,    234
16/11/20 ,   53.23 ,   53.09 ,   53.23 ,   52.88 ,   53.02 ,       2475 ,    203
13/11/20 ,   53.02 ,   53.01 ,   53.22 ,   52.88 ,   53.14 ,       1141 ,    166
12/11/20 ,   53.14 ,   53.09 ,   53.22 ,   52.88 ,   52.91 ,       1248 ,    147
11/11/20 ,   52.86 ,   52.97 ,   53.23 ,   52.32 ,   52.49 ,       1749 ,    178
10/11/20 ,   52.49 ,   52.27 ,   52.50 ,   51.64 ,   51.64 ,       2240 ,    218
09/11/20 ,   51.56 ,   51.91 ,   52.24 ,   51.43 ,   51.75 ,       4220 ,    265
06/11/20 ,   51.75 ,   51.70 ,   51.82 ,   51.24 ,   51.64 ,       2175 ,    179
05/11/20 ,   51.64 ,   51.37 ,   51.82 ,   50.86 ,   51.77 ,       4729 ,    276
04/11/20 ,   51.77 ,   51.71 ,   52.18 ,   51.06 ,   51.06 ,       1569 ,    150
03/11/20 ,   51.03 ,   51.51 ,   53.47 ,   50.81 ,   51.64 ,       3434 ,    236
30/10/20 ,   51.47 ,   51.75 ,   52.29 ,   51.46 ,   51.77 ,       2922 ,    234
29/10/20 ,   51.90 ,   52.06 ,   52.31 ,   51.75 ,   52.31 ,       2928 ,    196
28/10/20 ,   52.31 ,   52.54 ,   53.53 ,   52.31 ,   52.90 ,       3058 ,    243
27/10/20 ,   52.90 ,   52.99 ,   53.34 ,   52.87 ,   52.87 ,       1323 ,    164
26/10/20 ,   52.87 ,   53.10 ,   53.29 ,   52.74 ,   53.28 ,       3404 ,    268
23/10/20 ,   53.29 ,   53.40 ,   53.63 ,   53.28 ,   53.34 ,       2964 ,    182
22/10/20 ,   53.30 ,   53.43 ,   53.61 ,   53.30 ,   53.30 ,       1701 ,    203
21/10/20 ,   53.30 ,   53.35 ,   53.53 ,   53.28 ,   53.30 ,       2648 ,    209
20/10/20 ,   53.30 ,   53.43 ,   53.63 ,   53.22 ,   53.63 ,       2237 ,    245
19/10/20 ,   53.63 ,   53.42 ,   53.63 ,   53.22 ,   53.41 ,       3257 ,    237
16/10/20 ,   53.39 ,   53.43 ,   53.71 ,   53.01 ,   53.03 ,       2714 ,    234
15/10/20 ,   53.03 ,   53.03 ,   53.61 ,   52.79 ,   52.87 ,       1830 ,    231
14/10/20 ,   52.84 ,   52.80 ,   53.16 ,   52.50 ,   52.51 ,       1752 ,    186
13/10/20 ,   52.51 ,   53.13 ,   54.35 ,   52.50 ,   52.71 ,       3807 ,    306
09/10/20 ,   52.65 ,   52.79 ,   53.08 ,   52.34 ,   52.34 ,       3452 ,    283
08/10/20 ,   52.32 ,   52.38 ,   54.00 ,   52.17 ,   52.31 ,       5454 ,    274
07/10/20 ,   52.31 ,   52.26 ,   52.45 ,   51.93 ,   52.27 ,       2743 ,    181
06/10/20 ,   52.27 ,   52.19 ,   52.47 ,   51.93 ,   52.32 ,       2484 ,    235
05/10/20 ,   52.31 ,   52.22 ,   53.21 ,   51.38 ,   53.09 ,       7045 ,    339
02/10/20 ,   53.09 ,   53.11 ,   53.58 ,   52.56 ,   53.58 ,       4615 ,    281
01/10/20 ,   53.22 ,   53.27 ,   54.11 ,   52.32 ,   54.04 ,       5571 ,    379
30/09/20 ,   54.04 ,   52.88 ,   54.21 ,   52.57 ,   52.87 ,       2081 ,    193
29/09/20 ,   52.57 ,   52.77 ,   52.87 ,   52.55 ,   52.62 ,       2593 ,    199
28/09/20 ,   52.62 ,   52.79 ,   54.21 ,   52.18 ,   53.60 ,       4363 ,    301
25/09/20 ,   53.60 ,   53.74 ,   54.21 ,   52.87 ,   54.21 ,       1173 ,    168
24/09/20 ,   54.21 ,   53.98 ,   54.39 ,   52.65 ,   54.39 ,       1226 ,    166
23/09/20 ,   54.47 ,   54.59 ,   55.17 ,   54.35 ,   55.17 ,       2511 ,    186
22/09/20 ,   54.23 ,   54.57 ,   55.29 ,   54.23 ,   54.60 ,       3306 ,    257
21/09/20 ,   54.60 ,   55.19 ,   55.92 ,   54.59 ,   55.92 ,       4764 ,    245
18/09/20 ,   55.97 ,   55.82 ,   56.26 ,   54.58 ,   54.58 ,       5577 ,    338
17/09/20 ,   54.91 ,   54.74 ,   55.15 ,   53.95 ,   54.43 ,       3239 ,    323
16/09/20 ,   54.36 ,   54.12 ,   54.58 ,   52.18 ,   53.80 ,       4114 ,    354
15/09/20 ,   53.80 ,   53.21 ,   53.90 ,   52.45 ,   53.20 ,       6283 ,    493
14/09/20 ,   52.87 ,   52.14 ,   52.87 ,   50.88 ,   51.86 ,       7850 ,    561
11/09/20 ,   51.93 ,   51.98 ,   52.18 ,   50.95 ,   50.95 ,       3329 ,    294
10/09/20 ,   50.90 ,   50.93 ,   52.18 ,   50.66 ,   50.81 ,      30403 ,    495
09/09/20 ,   50.81 ,   50.74 ,   51.08 ,   50.46 ,   50.81 ,      11761 ,    558
08/09/20 ,   51.18 ,   51.93 ,   52.50 ,   51.12 ,   52.50 ,       7987 ,    492
04/09/20 ,   51.98 ,   52.14 ,   52.71 ,   51.86 ,   52.18 ,       5020 ,    311
03/09/20 ,   52.09 ,   51.94 ,   52.50 ,   51.65 ,   51.86 ,       6979 ,    396
02/09/20 ,   51.63 ,   51.69 ,   53.23 ,   51.08 ,   53.23 ,      28555 ,    891
01/09/20 ,   53.28 ,   52.61 ,   54.89 ,   50.81 ,   50.81 ,      50812 ,   1635
31/08/20 ,   60.30 ,   60.13 ,   60.43 ,   59.72 ,   60.25 ,       1876 ,    212
28/08/20 ,   60.18 ,   60.17 ,   60.25 ,   59.91 ,   59.91 ,       1966 ,    152
27/08/20 ,   60.13 ,   60.06 ,   60.25 ,   59.71 ,   60.18 ,       1985 ,    167
26/08/20 ,   60.18 ,   60.18 ,   60.29 ,   59.90 ,   59.90 ,       1948 ,    174
25/08/20 ,   59.88 ,   59.83 ,   60.16 ,   59.55 ,   59.72 ,       2126 ,    215
24/08/20 ,   59.72 ,   59.90 ,   60.12 ,   59.54 ,   59.90 ,       2931 ,    252
21/08/20 ,   59.90 ,   59.86 ,   60.10 ,   59.76 ,   59.90 ,       2413 ,    130
20/08/20 ,   59.71 ,   59.90 ,   60.41 ,   59.58 ,   60.23 ,       1656 ,    187
19/08/20 ,   60.22 ,   60.28 ,   60.82 ,   60.08 ,   60.38 ,       3031 ,    223
18/08/20 ,   60.34 ,   60.24 ,   60.42 ,   59.92 ,   60.37 ,       2088 ,    193
17/08/20 ,   60.31 ,   60.41 ,   60.86 ,   60.25 ,   60.37 ,       4391 ,    265
14/08/20 ,   60.52 ,   60.89 ,   61.51 ,   60.52 ,   61.20 ,       3304 ,    208
13/08/20 ,   61.20 ,   61.08 ,   61.34 ,   60.49 ,   60.92 ,       2700 ,    165
12/08/20 ,   60.92 ,   60.85 ,   61.18 ,   60.72 ,   60.99 ,       1856 ,    165
11/08/20 ,   60.99 ,   61.10 ,   61.57 ,   60.76 ,   60.87 ,       3257 ,    205
10/08/20 ,   60.87 ,   61.04 ,   61.64 ,   60.87 ,   61.24 ,       1963 ,    236
07/08/20 ,   61.24 ,   61.13 ,   62.03 ,   60.64 ,   61.02 ,       1308 ,    150
06/08/20 ,   61.02 ,   61.42 ,   61.75 ,   60.80 ,   61.73 ,       2345 ,    168
05/08/20 ,   61.25 ,   61.38 ,   61.73 ,   61.16 ,   61.73 ,       1037 ,    120
04/08/20 ,   61.73 ,   61.96 ,   62.67 ,   61.01 ,   62.67 ,       3721 ,    197
03/08/20 ,   62.67 ,   61.17 ,   62.67 ,   60.37 ,   61.57 ,      10351 ,    333
31/07/20 ,   62.33 ,   60.87 ,   62.70 ,   59.55 ,   61.19 ,       4131 ,    196
30/07/20 ,   61.19 ,   61.20 ,   61.57 ,   60.92 ,   61.37 ,       1550 ,    125
29/07/20 ,   61.51 ,   61.51 ,   62.27 ,   61.30 ,   61.34 ,       1472 ,    137
28/07/20 ,   61.34 ,   61.78 ,   62.94 ,   60.16 ,   60.40 ,      10676 ,    365
27/07/20 ,   60.39 ,   60.18 ,   60.92 ,   59.37 ,   59.52 ,       5752 ,    243
24/07/20 ,   59.52 ,   59.40 ,   60.09 ,   58.56 ,   59.66 ,       2698 ,    218
23/07/20 ,   59.66 ,   59.50 ,   60.09 ,   59.22 ,   59.91 ,       1503 ,    166
22/07/20 ,   59.91 ,   59.73 ,   59.91 ,   59.54 ,   59.82 ,       1679 ,    155
21/07/20 ,   59.82 ,   59.24 ,   59.86 ,   58.54 ,   59.01 ,       2809 ,    214
20/07/20 ,   59.01 ,   59.13 ,   60.16 ,   58.90 ,   59.83 ,       2909 ,    269
17/07/20 ,   59.83 ,   59.81 ,   60.15 ,   59.38 ,   59.53 ,       1420 ,    149
16/07/20 ,   59.38 ,   59.35 ,   59.54 ,   59.01 ,   59.33 ,       1539 ,    167
15/07/20 ,   59.33 ,   59.14 ,   59.35 ,   58.74 ,   58.74 ,       2808 ,    218
14/07/20 ,   58.74 ,   59.08 ,   59.38 ,   58.74 ,   58.74 ,       2141 ,    239
13/07/20 ,   58.74 ,   58.97 ,   59.78 ,   58.71 ,   59.07 ,       5960 ,    328
10/07/20 ,   59.07 ,   59.14 ,   59.90 ,   59.01 ,   59.66 ,       4333 ,    361
09/07/20 ,   59.66 ,   59.54 ,   60.25 ,   59.49 ,   60.12 ,      14527 ,    268
08/07/20 ,   60.12 ,   60.13 ,   60.32 ,   59.98 ,   60.32 ,       4123 ,    312
07/07/20 ,   60.32 ,   60.44 ,   60.92 ,   60.32 ,   60.92 ,       5495 ,    327
06/07/20 ,   60.65 ,   60.70 ,   61.01 ,   60.56 ,   61.01 ,       3446 ,    265
03/07/20 ,   61.20 ,   61.32 ,   62.17 ,   60.92 ,   61.32 ,       3632 ,    234
02/07/20 ,   61.32 ,   61.30 ,   61.58 ,   60.63 ,   60.63 ,       1388 ,    224
01/07/20 ,   60.61 ,   61.34 ,   63.64 ,   59.86 ,   59.90 ,       2872 ,    242
30/06/20 ,   59.30 ,   59.22 ,   59.56 ,   58.76 ,   59.29 ,       1577 ,    176
29/06/20 ,   59.29 ,   59.01 ,   59.44 ,   58.76 ,   59.44 ,       2052 ,    203
26/06/20 ,   59.44 ,   59.65 ,   60.05 ,   59.32 ,   59.90 ,       1243 ,    120
25/06/20 ,   59.90 ,   59.76 ,   60.09 ,   59.49 ,   59.49 ,       1741 ,    143
24/06/20 ,   59.49 ,   60.34 ,   61.25 ,   59.31 ,   60.17 ,       5008 ,    187
23/06/20 ,   60.17 ,   60.49 ,   61.61 ,   59.77 ,   61.05 ,       2472 ,    231
22/06/20 ,   61.01 ,   61.50 ,   62.43 ,   60.69 ,   61.92 ,       2212 ,    196
19/06/20 ,   61.92 ,   61.55 ,   62.59 ,   59.91 ,   60.28 ,       7686 ,    276
18/06/20 ,   60.32 ,   60.30 ,   60.50 ,   59.80 ,   60.50 ,       2285 ,    198
17/06/20 ,   60.49 ,   60.44 ,   61.13 ,   60.16 ,   60.22 ,       2729 ,    228
16/06/20 ,   60.76 ,   60.60 ,   61.15 ,   59.91 ,   60.56 ,       1727 ,    220
15/06/20 ,   61.15 ,   60.26 ,   61.15 ,   59.25 ,   59.97 ,       4476 ,    386
12/06/20 ,   59.97 ,   59.94 ,   60.38 ,   59.56 ,   60.38 ,       2028 ,    238
10/06/20 ,   60.44 ,   60.61 ,   60.87 ,   60.44 ,   60.86 ,       1625 ,    173
09/06/20 ,   60.86 ,   60.38 ,   61.00 ,   59.41 ,   60.58 ,       2968 ,    193
08/06/20 ,   60.58 ,   60.72 ,   61.17 ,   60.50 ,   60.57 ,       3073 ,    292
05/06/20 ,   60.57 ,   59.03 ,   61.59 ,   57.54 ,   57.54 ,       3535 ,    231
04/06/20 ,   57.89 ,   57.81 ,   57.89 ,   57.18 ,   57.89 ,       2733 ,    266
03/06/20 ,   57.89 ,   57.86 ,   57.89 ,   57.54 ,   57.54 ,       5285 ,    264
02/06/20 ,   57.29 ,   56.86 ,   57.29 ,   55.52 ,   55.52 ,       3549 ,    291
01/06/20 ,   55.53 ,   55.78 ,   55.90 ,   55.53 ,   55.61 ,       3474 ,    304
29/05/20 ,   55.88 ,   55.80 ,   56.20 ,   55.50 ,   56.20 ,       4682 ,    293
28/05/20 ,   55.89 ,   55.32 ,   55.89 ,   54.34 ,   55.70 ,       2146 ,    191
27/05/20 ,   55.68 ,   54.60 ,   55.78 ,   53.85 ,   54.62 ,       1593 ,    191
26/05/20 ,   53.87 ,   54.90 ,   55.88 ,   53.87 ,   54.29 ,       2837 ,    216
25/05/20 ,   53.87 ,   54.45 ,   55.05 ,   53.66 ,   53.85 ,       2432 ,    191
22/05/20 ,   53.50 ,   53.57 ,   53.85 ,   53.42 ,   53.69 ,       1687 ,    162
21/05/20 ,   53.69 ,   53.58 ,   53.85 ,   53.03 ,   53.03 ,       3104 ,    196
20/05/20 ,   53.02 ,   53.18 ,   53.77 ,   52.80 ,   52.89 ,       2315 ,    184
19/05/20 ,   52.66 ,   52.52 ,   52.96 ,   52.34 ,   52.34 ,       2281 ,    199
18/05/20 ,   52.31 ,   52.45 ,   53.89 ,   51.86 ,   53.89 ,       3824 ,    317
15/05/20 ,   52.56 ,   53.45 ,   54.89 ,   52.56 ,   54.89 ,       4382 ,    365
14/05/20 ,   53.77 ,   53.57 ,   54.61 ,   52.80 ,   54.11 ,       4513 ,    237
13/05/20 ,   53.82 ,   54.80 ,   55.51 ,   53.82 ,   55.24 ,       4396 ,    215
12/05/20 ,   55.24 ,   55.50 ,   55.98 ,   55.19 ,   55.98 ,       3675 ,    162
11/05/20 ,   55.89 ,   55.90 ,   56.18 ,   55.89 ,   55.89 ,       3861 ,    198
08/05/20 ,   55.89 ,   55.91 ,   56.42 ,   55.89 ,   56.14 ,       4156 ,    183
07/05/20 ,   56.07 ,   55.92 ,   56.07 ,   55.51 ,   55.51 ,       6935 ,    285
06/05/20 ,   56.05 ,   55.77 ,   56.21 ,   55.44 ,   56.14 ,       2291 ,    170
05/05/20 ,   56.14 ,   56.08 ,   56.22 ,   55.70 ,   56.14 ,       3579 ,    138
04/05/20 ,   55.89 ,   55.71 ,   56.46 ,   55.19 ,   56.46 ,       9481 ,    268
30/04/20 ,   56.55 ,   56.34 ,   56.88 ,   55.78 ,   56.88 ,       5884 ,    259
29/04/20 ,   56.63 ,   56.48 ,   56.88 ,   56.21 ,   56.40 ,       1918 ,    142
28/04/20 ,   56.40 ,   56.46 ,   56.88 ,   56.14 ,   56.14 ,       2092 ,    161
27/04/20 ,   56.26 ,   56.67 ,   57.15 ,   56.03 ,   56.58 ,       1761 ,    168
24/04/20 ,   56.30 ,   55.57 ,   57.22 ,   55.19 ,   56.84 ,       4078 ,    288
23/04/20 ,   56.55 ,   56.67 ,   57.12 ,   55.87 ,   57.12 ,       2755 ,    248
22/04/20 ,   56.53 ,   56.77 ,   57.21 ,   56.53 ,   56.55 ,       2947 ,    208
20/04/20 ,   55.90 ,   56.78 ,   58.52 ,   55.90 ,   57.23 ,       2079 ,    231
17/04/20 ,   56.88 ,   57.21 ,   58.57 ,   56.24 ,   56.76 ,       4808 ,    311
16/04/20 ,   57.95 ,   56.73 ,   57.95 ,   55.99 ,   57.82 ,       3671 ,    484
15/04/20 ,   57.23 ,   57.61 ,   58.97 ,   57.20 ,   58.97 ,       3581 ,    343
14/04/20 ,   58.24 ,   59.01 ,   60.48 ,   57.88 ,   57.88 ,       3573 ,    208
13/04/20 ,   57.67 ,   58.83 ,   60.57 ,   57.30 ,   60.56 ,       3488 ,    367
09/04/20 ,   60.57 ,   60.16 ,   61.08 ,   57.66 ,   61.08 ,       2688 ,    348
08/04/20 ,   60.24 ,   60.49 ,   61.02 ,   57.47 ,   58.90 ,      38749 ,    383
07/04/20 ,   57.30 ,   58.27 ,   60.54 ,   56.55 ,   56.58 ,       2038 ,    189
06/04/20 ,   56.58 ,   56.40 ,   56.73 ,   54.89 ,   55.31 ,      17680 ,    306
03/04/20 ,   55.44 ,   55.20 ,   56.55 ,   54.89 ,   55.60 ,       7130 ,    324
02/04/20 ,   55.89 ,   55.70 ,   56.65 ,   54.56 ,   56.55 ,       8934 ,    207
01/04/20 ,   56.20 ,   55.31 ,   57.23 ,   50.84 ,   55.89 ,       8414 ,    327
31/03/20 ,   55.96 ,   56.31 ,   57.21 ,   53.85 ,   55.65 ,       9683 ,    416
30/03/20 ,   55.54 ,   55.19 ,   56.42 ,   54.59 ,   56.21 ,       9815 ,    401
27/03/20 ,   56.42 ,   55.66 ,   56.88 ,   53.85 ,   56.01 ,       4013 ,    250
26/03/20 ,   56.01 ,   55.42 ,   57.23 ,   51.15 ,   51.15 ,       5757 ,    314
25/03/20 ,   52.78 ,   52.11 ,   53.22 ,   49.51 ,   50.29 ,       7612 ,    280
24/03/20 ,   50.12 ,   50.08 ,   51.22 ,   47.24 ,   47.24 ,       1977 ,    167
23/03/20 ,   47.24 ,   46.67 ,   47.80 ,   45.38 ,   46.58 ,      11771 ,    374
20/03/20 ,   51.10 ,   53.71 ,   57.15 ,   50.51 ,   52.47 ,       6967 ,    345
19/03/20 ,   52.47 ,   48.14 ,   55.51 ,   43.78 ,   50.27 ,       8705 ,    356
18/03/20 ,   50.87 ,   53.43 ,   58.61 ,   50.54 ,   54.51 ,      15065 ,    715
17/03/20 ,   55.89 ,   55.98 ,   62.59 ,   54.62 ,   58.55 ,      26640 ,    917
16/03/20 ,   59.27 ,   59.38 ,   63.11 ,   57.29 ,   61.93 ,      15072 ,    571
13/03/20 ,   64.28 ,   64.13 ,   68.64 ,   62.29 ,   63.94 ,       6129 ,    418
12/03/20 ,   63.94 ,   63.92 ,   66.63 ,   62.29 ,   66.63 ,      22192 ,    527
11/03/20 ,   67.09 ,   67.53 ,   69.62 ,   65.96 ,   69.50 ,       5090 ,    400
10/03/20 ,   67.96 ,   68.15 ,   69.62 ,   67.58 ,   67.58 ,       5556 ,    316
09/03/20 ,   67.32 ,   67.46 ,   69.99 ,   66.33 ,   69.99 ,       9958 ,    522
06/03/20 ,   70.37 ,   70.31 ,   70.87 ,   69.53 ,   70.70 ,      10020 ,    337
05/03/20 ,   70.69 ,   70.87 ,   71.22 ,   70.18 ,   70.90 ,       2731 ,    173
04/03/20 ,   70.69 ,   70.90 ,   71.34 ,   70.07 ,   71.23 ,       2074 ,    184
03/03/20 ,   71.23 ,   70.97 ,   71.26 ,   69.99 ,   71.01 ,       3020 ,    211
02/03/20 ,   70.37 ,   70.31 ,   71.26 ,   69.51 ,   69.52 ,       3656 ,    299
28/02/20 ,   69.23 ,   69.63 ,   70.94 ,   68.44 ,   70.30 ,       6646 ,    482
27/02/20 ,   70.30 ,   70.39 ,   71.23 ,   69.03 ,   71.23 ,       3905 ,    361
26/02/20 ,   71.02 ,   70.91 ,   71.61 ,   68.98 ,   71.61 ,       6637 ,    280
21/02/20 ,   72.33 ,   72.23 ,   72.33 ,   72.04 ,   72.24 ,       1687 ,    187
20/02/20 ,   72.13 ,   72.04 ,   72.24 ,   71.90 ,   72.24 ,       3538 ,    251
19/02/20 ,   72.16 ,   72.25 ,   73.03 ,   71.90 ,   72.62 ,       5196 ,    262
18/02/20 ,   72.29 ,   72.31 ,   72.67 ,   71.81 ,   71.81 ,       6890 ,    319
17/02/20 ,   72.04 ,   71.76 ,   72.04 ,   71.68 ,   72.04 ,       4950 ,    378
14/02/20 ,   72.04 ,   71.87 ,   72.06 ,   71.68 ,   71.68 ,       3833 ,    295
13/02/20 ,   71.77 ,   71.75 ,   72.00 ,   71.68 ,   71.68 ,       3243 ,    210
12/02/20 ,   71.68 ,   71.74 ,   72.01 ,   71.68 ,   71.83 ,      45796 ,    237
11/02/20 ,   71.68 ,   71.37 ,   72.06 ,   70.36 ,   71.02 ,       7281 ,    448
10/02/20 ,   71.02 ,   71.15 ,   72.63 ,   66.75 ,   72.63 ,       6529 ,    505
07/02/20 ,   72.06 ,   72.12 ,   72.65 ,   71.69 ,   72.32 ,       3889 ,    279
06/02/20 ,   72.32 ,   72.37 ,   72.62 ,   72.04 ,   72.45 ,       3369 ,    258
05/02/20 ,   72.45 ,   72.46 ,   72.98 ,   72.03 ,   72.43 ,       2819 ,    229
04/02/20 ,   72.45 ,   72.08 ,   73.03 ,   71.40 ,   71.40 ,       3712 ,    341
03/02/20 ,   71.40 ,   71.43 ,   71.69 ,   71.14 ,   71.34 ,       4192 ,    301
31/01/20 ,   71.14 ,   71.14 ,   71.44 ,   70.37 ,   70.37 ,     974906 ,    187
30/01/20 ,   70.37 ,   70.70 ,   71.14 ,   70.37 ,   70.72 ,       2787 ,    188
29/01/20 ,   70.72 ,   70.94 ,   71.65 ,   70.50 ,   70.50 ,       2525 ,    341
28/01/20 ,   70.50 ,   70.76 ,   72.08 ,   70.25 ,   70.40 ,       2374 ,    230
27/01/20 ,   70.26 ,   71.13 ,   72.57 ,   70.16 ,   72.27 ,       6339 ,    338
24/01/20 ,   72.27 ,   72.36 ,   72.66 ,   72.13 ,   72.42 ,       4450 ,    306
23/01/20 ,   71.96 ,   72.27 ,   72.51 ,   71.90 ,   72.44 ,       2005 ,    206
22/01/20 ,   72.14 ,   72.26 ,   72.44 ,   71.76 ,   71.93 ,       2675 ,    266
21/01/20 ,   71.76 ,   71.80 ,   72.31 ,   71.53 ,   71.71 ,       4316 ,    429
20/01/20 ,   71.72 ,   71.71 ,   72.12 ,   71.17 ,   71.80 ,       4243 ,    438
17/01/20 ,   71.74 ,   71.94 ,   72.44 ,   71.16 ,   72.44 ,       3059 ,    261
16/01/20 ,   72.40 ,   72.33 ,   72.65 ,   72.17 ,   72.65 ,       2166 ,    274
15/01/20 ,   72.58 ,   72.10 ,   72.59 ,   71.48 ,   71.80 ,       5938 ,    685
14/01/20 ,   72.59 ,   72.26 ,   72.77 ,   71.51 ,   72.59 ,       2444 ,    250
13/01/20 ,   72.59 ,   72.00 ,   72.71 ,   70.50 ,   72.08 ,       3713 ,    323
10/01/20 ,   72.08 ,   71.76 ,   72.09 ,   70.50 ,   70.50 ,       4385 ,    302
09/01/20 ,   70.70 ,   71.50 ,   72.43 ,   70.16 ,   71.38 ,       3525 ,    268
08/01/20 ,   71.34 ,   71.05 ,   72.92 ,   67.71 ,   72.92 ,       7905 ,    499
07/01/20 ,   72.79 ,   72.32 ,   72.99 ,   71.95 ,   72.10 ,       6494 ,    324
06/01/20 ,   72.13 ,   72.20 ,   72.29 ,   72.12 ,   72.28 ,       3127 ,    302
03/01/20 ,   72.28 ,   72.26 ,   72.32 ,   72.13 ,   72.13 ,       3724 ,    315
02/01/20 ,   72.12 ,   72.08 ,   72.69 ,   70.50 ,   72.69 ,       4034 ,    336
30/12/19 ,   72.67 ,   72.26 ,   72.72 ,   71.45 ,   72.06 ,       4811 ,    488
27/12/19 ,   72.06 ,   70.73 ,   72.13 ,   69.69 ,   69.69 ,       6263 ,    328
26/12/19 ,   69.69 ,   69.52 ,   69.81 ,   69.28 ,   69.28 ,       2868 ,    265
23/12/19 ,   69.28 ,   68.70 ,   69.49 ,   67.34 ,   67.34 ,       6415 ,    541
20/12/19 ,   67.89 ,   67.51 ,   68.06 ,   67.20 ,   67.31 ,       3117 ,    322
19/12/19 ,   67.38 ,   67.12 ,   67.49 ,   66.81 ,   67.18 ,       5862 ,    251
18/12/19 ,   67.18 ,   67.01 ,   67.18 ,   66.84 ,   67.01 ,       3219 ,    241
17/12/19 ,   67.01 ,   66.96 ,   67.15 ,   66.80 ,   66.82 ,       2966 ,    255
16/12/19 ,   66.82 ,   66.78 ,   66.90 ,   66.49 ,   66.50 ,       3717 ,    310
13/12/19 ,   66.45 ,   66.43 ,   66.51 ,   66.22 ,   66.45 ,       6389 ,    309
12/12/19 ,   66.45 ,   66.48 ,   66.67 ,   66.18 ,   66.67 ,       6637 ,    247
11/12/19 ,   66.50 ,   66.49 ,   66.67 ,   66.23 ,   66.37 ,       2449 ,    198
10/12/19 ,   66.37 ,   66.36 ,   66.49 ,   66.18 ,   66.49 ,       1842 ,    184
09/12/19 ,   66.37 ,   66.14 ,   66.49 ,   65.52 ,   66.17 ,       3803 ,    315
06/12/19 ,   66.17 ,   66.17 ,   66.48 ,   65.52 ,   66.41 ,       7442 ,    370
05/12/19 ,   66.41 ,   66.49 ,   66.66 ,   66.41 ,   66.50 ,       3023 ,    204
04/12/19 ,   66.49 ,   66.82 ,   66.99 ,   66.49 ,   66.99 ,       3847 ,    266
03/12/19 ,   67.00 ,   66.80 ,   67.05 ,   66.50 ,   67.04 ,       2878 ,    223
02/12/19 ,   67.05 ,   66.67 ,   67.11 ,   66.30 ,   66.91 ,       3228 ,    268
29/11/19 ,   66.61 ,   66.54 ,   66.80 ,   66.47 ,   66.51 ,       2241 ,    199
28/11/19 ,   66.49 ,   66.42 ,   66.71 ,   65.88 ,   66.30 ,       2273 ,    163
27/11/19 ,   66.30 ,   66.22 ,   66.48 ,   65.88 ,   66.48 ,       2811 ,    219
26/11/19 ,   66.48 ,   66.46 ,   66.77 ,   66.24 ,   66.71 ,       3512 ,    226
25/11/19 ,   66.20 ,   66.34 ,   67.03 ,   65.98 ,   66.47 ,       4667 ,    295
22/11/19 ,   66.47 ,   66.14 ,   66.47 ,   65.90 ,   66.33 ,       2361 ,    221
21/11/19 ,   65.86 ,   66.00 ,   66.32 ,   65.86 ,   66.20 ,       4751 ,    281
19/11/19 ,   65.94 ,   66.00 ,   66.20 ,   65.83 ,   65.86 ,       4238 ,    283
18/11/19 ,   65.86 ,   66.33 ,   66.93 ,   65.86 ,   66.63 ,       4864 ,    345
14/11/19 ,   66.51 ,   66.68 ,   67.19 ,   66.23 ,   66.84 ,       4388 ,    295
13/11/19 ,   66.84 ,   67.00 ,   67.46 ,   66.54 ,   67.03 ,       6595 ,    433
12/11/19 ,   67.03 ,   66.43 ,   67.06 ,   65.86 ,   65.86 ,       6003 ,    291
11/11/19 ,   65.86 ,   65.56 ,   65.86 ,   65.18 ,   65.18 ,       4303 ,    358
08/11/19 ,   65.18 ,   64.92 ,   65.18 ,   64.56 ,   64.96 ,       3391 ,    232
07/11/19 ,   64.97 ,   64.54 ,   64.98 ,   64.29 ,   64.51 ,       3640 ,    290
06/11/19 ,   64.51 ,   64.44 ,   64.76 ,   64.01 ,   64.01 ,       6457 ,    302
05/11/19 ,   64.01 ,   63.98 ,   65.12 ,   63.23 ,   63.25 ,       8103 ,    348
04/11/19 ,   63.22 ,   62.77 ,   63.22 ,   62.27 ,   62.27 ,      11491 ,    471
01/11/19 ,   62.27 ,   62.02 ,   63.21 ,   61.37 ,   61.91 ,       3840 ,    298
31/10/19 ,   61.91 ,   61.40 ,   61.91 ,   61.26 ,   61.27 ,       5075 ,    382
30/10/19 ,   61.26 ,   61.32 ,   61.44 ,   61.13 ,   61.44 ,       3848 ,    235
29/10/19 ,   61.44 ,   61.37 ,   61.51 ,   61.15 ,   61.38 ,       4350 ,    229
28/10/19 ,   61.38 ,   61.22 ,   61.54 ,   61.11 ,   61.20 ,       8596 ,    387
25/10/19 ,   61.16 ,   61.25 ,   61.51 ,   61.12 ,   61.31 ,       5942 ,    278
24/10/19 ,   61.31 ,   61.20 ,   61.57 ,   60.99 ,   61.11 ,       9715 ,    337
23/10/19 ,   61.11 ,   61.03 ,   61.17 ,   60.96 ,   60.98 ,       3298 ,    267
22/10/19 ,   60.99 ,   61.06 ,   61.20 ,   60.94 ,   60.94 ,       4168 ,    228
21/10/19 ,   61.01 ,   61.02 ,   61.25 ,   60.93 ,   60.99 ,       5887 ,    338
18/10/19 ,   60.96 ,   61.15 ,   61.37 ,   60.93 ,   61.37 ,       5979 ,    281
17/10/19 ,   61.18 ,   61.20 ,   61.55 ,   60.98 ,   61.55 ,       3757 ,    338
16/10/19 ,   61.57 ,   61.11 ,   61.57 ,   60.96 ,   61.02 ,       5869 ,    346
15/10/19 ,   61.03 ,   60.96 ,   61.07 ,   60.93 ,   60.93 ,       7464 ,    367
14/10/19 ,   60.93 ,   61.00 ,   61.15 ,   60.93 ,   61.15 ,       3307 ,    262
11/10/19 ,   61.03 ,   60.98 ,   61.07 ,   60.93 ,   60.96 ,       3773 ,    168
10/10/19 ,   60.96 ,   60.94 ,   60.99 ,   60.93 ,   60.93 ,       3872 ,    180
09/10/19 ,   60.93 ,   60.95 ,   61.15 ,   60.93 ,   60.95 ,       5575 ,    338
08/10/19 ,   60.93 ,   60.95 ,   61.06 ,   60.93 ,   60.93 ,       3889 ,    284
07/10/19 ,   60.93 ,   61.04 ,   61.57 ,   60.93 ,   60.93 ,       7612 ,    313
04/10/19 ,   60.93 ,   60.96 ,   61.05 ,   60.93 ,   60.93 ,       4121 ,    211
03/10/19 ,   60.93 ,   60.94 ,   61.06 ,   60.91 ,   60.93 ,       4751 ,    315
02/10/19 ,   60.93 ,   60.87 ,   61.10 ,   60.61 ,   61.10 ,       9292 ,    326
01/10/19 ,   61.10 ,   60.55 ,   61.28 ,   60.16 ,   60.61 ,      16115 ,    636
30/09/19 ,   61.34 ,   61.51 ,   61.91 ,   61.27 ,   61.28 ,       4049 ,    341
27/09/19 ,   61.28 ,   61.36 ,   61.81 ,   61.20 ,   61.38 ,       1746 ,    213
26/09/19 ,   61.38 ,   61.50 ,   61.61 ,   61.27 ,   61.51 ,       5269 ,    261
25/09/19 ,   61.58 ,   61.52 ,   61.58 ,   61.46 ,   61.47 ,       3182 ,    238
24/09/19 ,   61.46 ,   61.40 ,   61.51 ,   61.27 ,   61.42 ,       3104 ,    221
23/09/19 ,   61.42 ,   61.34 ,   61.51 ,   61.20 ,   61.40 ,       3852 ,    365
20/09/19 ,   61.40 ,   61.36 ,   61.51 ,   61.18 ,   61.37 ,       3034 ,    249
19/09/19 ,   61.37 ,   61.29 ,   61.39 ,   61.27 ,   61.39 ,       4515 ,    254
18/09/19 ,   61.37 ,   61.21 ,   61.45 ,   60.96 ,   61.18 ,       4835 ,    333
17/09/19 ,   61.17 ,   61.10 ,   61.17 ,   60.73 ,   61.17 ,       2860 ,    273
16/09/19 ,   60.72 ,   60.67 ,   61.20 ,   60.13 ,   61.17 ,       4219 ,    287
13/09/19 ,   61.16 ,   61.11 ,   61.27 ,   60.70 ,   60.88 ,       4717 ,    363
12/09/19 ,   60.88 ,   60.51 ,   60.93 ,   60.31 ,   60.31 ,       7551 ,    340
11/09/19 ,   60.31 ,   60.31 ,   60.58 ,   60.13 ,   60.58 ,       5858 ,    302
10/09/19 ,   60.53 ,   60.13 ,   60.53 ,   59.99 ,   59.99 ,       8712 ,    380
09/09/19 ,   60.07 ,   59.98 ,   60.16 ,   59.93 ,   59.95 ,      21051 ,    833
06/09/19 ,   59.95 ,   59.67 ,   59.97 ,   59.48 ,   59.64 ,      11421 ,    626
05/09/19 ,   59.83 ,   59.61 ,   60.16 ,   59.31 ,   60.13 ,      28366 ,   1292
04/09/19 ,   60.36 ,   60.44 ,   61.45 ,   58.87 ,   60.89 ,      10043 ,    527
03/09/19 ,   60.89 ,   61.37 ,   61.78 ,   60.65 ,   61.78 ,       7450 ,    533
02/09/19 ,   61.78 ,   61.75 ,   62.13 ,   61.66 ,   61.91 ,       8773 ,    548
30/08/19 ,   61.58 ,   61.67 ,   62.59 ,   60.25 ,   60.48 ,      22673 ,   1035
29/08/19 ,   57.71 ,   57.58 ,   57.74 ,   57.39 ,   57.63 ,       4206 ,    236
28/08/19 ,   57.63 ,   57.39 ,   57.74 ,   57.39 ,   57.39 ,       5861 ,    211
27/08/19 ,   57.26 ,   57.37 ,   57.44 ,   57.24 ,   57.39 ,       5247 ,    252
26/08/19 ,   57.39 ,   57.39 ,   57.47 ,   57.35 ,   57.47 ,       8630 ,    342
23/08/19 ,   57.39 ,   57.39 ,   57.50 ,   57.39 ,   57.50 ,       9441 ,    321
22/08/19 ,   57.51 ,   57.45 ,   57.55 ,   57.39 ,   57.45 ,      11737 ,    512
21/08/19 ,   57.45 ,   57.44 ,   57.66 ,   57.24 ,   57.25 ,       6690 ,    297
20/08/19 ,   57.24 ,   56.98 ,   57.66 ,   56.81 ,   57.66 ,      10291 ,    588
19/08/19 ,   57.70 ,   56.67 ,   57.74 ,   56.25 ,   57.08 ,      35107 ,   1525
16/08/19 ,   57.30 ,   57.11 ,   57.30 ,   56.73 ,   57.23 ,      12412 ,    807
15/08/19 ,   57.09 ,   57.21 ,   57.74 ,   57.08 ,   57.39 ,      14359 ,    649
14/08/19 ,   57.62 ,   57.33 ,   58.35 ,   56.18 ,   57.84 ,      17495 ,    850
13/08/19 ,   57.84 ,   57.16 ,   58.03 ,   55.71 ,   56.09 ,      37588 ,   1391
12/08/19 ,   56.09 ,   54.25 ,   56.42 ,   52.20 ,   55.78 ,      85921 ,   2403
09/08/19 ,   56.45 ,   56.90 ,   60.18 ,   55.11 ,   60.00 ,     103511 ,   3670
08/08/19 ,   60.32 ,   58.86 ,   61.57 ,   56.43 ,   56.43 ,      85296 ,   2747
07/08/19 ,   65.33 ,   65.22 ,   65.51 ,   65.01 ,   65.11 ,       7612 ,    487
06/08/19 ,   65.11 ,   64.94 ,   65.41 ,   64.83 ,   64.95 ,       5691 ,    432
05/08/19 ,   64.97 ,   64.75 ,   65.12 ,   64.25 ,   64.92 ,       9991 ,    654
02/08/19 ,   64.92 ,   65.07 ,   65.36 ,   64.88 ,   65.36 ,      12430 ,    709
01/08/19 ,   65.40 ,   65.55 ,   66.48 ,   65.16 ,   66.48 ,       9610 ,    655
31/07/19 ,   65.80 ,   65.22 ,   65.83 ,   64.57 ,   65.58 ,       8270 ,    469
30/07/19 ,   65.57 ,   65.94 ,   66.22 ,   65.24 ,   66.18 ,       5374 ,    493
29/07/19 ,   66.18 ,   66.14 ,   66.36 ,   65.99 ,   66.36 ,       4069 ,    353
26/07/19 ,   66.36 ,   66.27 ,   66.49 ,   66.14 ,   66.49 ,       5740 ,    420
25/07/19 ,   66.25 ,   66.35 ,   66.55 ,   66.25 ,   66.35 ,       5024 ,    334
24/07/19 ,   66.35 ,   66.44 ,   66.67 ,   66.27 ,   66.32 ,       7843 ,    357
23/07/19 ,   66.32 ,   66.33 ,   66.49 ,   66.25 ,   66.47 ,       5653 ,    468
22/07/19 ,   66.48 ,   66.61 ,   66.81 ,   65.92 ,   66.80 ,       9212 ,    460
19/07/19 ,   66.80 ,   66.68 ,   66.81 ,   66.50 ,   66.60 ,       4818 ,    336
18/07/19 ,   66.60 ,   66.63 ,   66.86 ,   66.49 ,   66.85 ,       5885 ,    402
17/07/19 ,   66.85 ,   66.88 ,   67.16 ,   66.50 ,   67.00 ,       6777 ,    413
16/07/19 ,   67.00 ,   66.88 ,   67.15 ,   66.60 ,   66.81 ,      10503 ,    589
15/07/19 ,   66.74 ,   66.67 ,   66.89 ,   66.33 ,   66.45 ,       8849 ,    635
12/07/19 ,   66.45 ,   66.27 ,   66.49 ,   65.84 ,   65.85 ,       5708 ,    568
11/07/19 ,   65.83 ,   66.31 ,   66.88 ,   65.83 ,   66.54 ,      12914 ,    820
10/07/19 ,   66.54 ,   66.64 ,   67.07 ,   65.93 ,   67.07 ,      16130 ,   1192
08/07/19 ,   67.11 ,   66.90 ,   67.16 ,   66.49 ,   67.14 ,      49361 ,   2348
05/07/19 ,   70.38 ,   70.06 ,   70.38 ,   69.73 ,   70.13 ,       7286 ,    471
04/07/19 ,   70.05 ,   69.86 ,   70.16 ,   69.26 ,   69.74 ,       4026 ,    374
03/07/19 ,   70.37 ,   70.37 ,   70.53 ,   70.17 ,   70.50 ,       3229 ,    357
02/07/19 ,   70.50 ,   70.49 ,   70.65 ,   70.38 ,   70.38 ,       3057 ,    329
01/07/19 ,   70.38 ,   70.37 ,   70.45 ,   70.08 ,   70.30 ,       3232 ,    304
28/06/19 ,   70.07 ,   69.84 ,   70.08 ,   69.43 ,   69.43 ,       2110 ,    260
27/06/19 ,   69.43 ,   68.77 ,   69.87 ,   67.23 ,   69.87 ,       7841 ,    457
26/06/19 ,   69.87 ,   69.56 ,   69.95 ,   69.45 ,   69.75 ,       3350 ,    280
25/06/19 ,   69.27 ,   69.55 ,   70.29 ,   69.24 ,   69.77 ,       5630 ,    741
24/06/19 ,   69.77 ,   69.55 ,   69.87 ,   69.38 ,   69.50 ,       4401 ,    383
21/06/19 ,   69.45 ,   69.44 ,   69.77 ,   68.93 ,   68.93 ,       3174 ,    363
19/06/19 ,   68.93 ,   68.60 ,   69.45 ,   67.93 ,   68.17 ,       4082 ,    366
18/06/19 ,   67.92 ,   67.36 ,   67.92 ,   66.84 ,   67.73 ,       5765 ,    468
17/06/19 ,   67.20 ,   67.66 ,   68.47 ,   66.85 ,   68.47 ,       6779 ,    523
14/06/19 ,   68.39 ,   68.39 ,   69.45 ,   68.00 ,   68.30 ,       4548 ,    408
13/06/19 ,   68.27 ,   68.23 ,   69.51 ,   67.13 ,   69.45 ,       9080 ,    471
12/06/19 ,   69.45 ,   69.50 ,   70.00 ,   68.47 ,   69.83 ,       5207 ,    386
11/06/19 ,   69.39 ,   69.79 ,   70.15 ,   69.39 ,   70.00 ,       4421 ,    367
10/06/19 ,   69.54 ,   69.99 ,   70.38 ,   68.84 ,   70.38 ,       7689 ,    579
07/06/19 ,   70.41 ,   69.94 ,   70.41 ,   69.54 ,   69.92 ,       6633 ,    407
06/06/19 ,   69.53 ,   69.84 ,   70.08 ,   69.45 ,   69.45 ,       5810 ,    404
05/06/19 ,   69.45 ,   69.39 ,   69.45 ,   69.25 ,   69.30 ,       3470 ,    333
04/06/19 ,   69.23 ,   69.27 ,   69.45 ,   68.99 ,   69.06 ,       4234 ,    373
03/06/19 ,   68.98 ,   68.96 ,   69.65 ,   67.51 ,   69.63 ,       5548 ,    497
31/05/19 ,   69.39 ,   69.33 ,   69.39 ,   69.08 ,   69.08 ,       4617 ,    441
30/05/19 ,   69.08 ,   68.31 ,   69.17 ,   66.88 ,   67.47 ,       8953 ,    477
29/05/19 ,   67.50 ,   67.47 ,   68.16 ,   66.51 ,   67.20 ,       8907 ,    641
28/05/19 ,   67.20 ,   66.81 ,   67.21 ,   66.51 ,   66.68 ,       4306 ,    337
27/05/19 ,   66.83 ,   66.52 ,   66.88 ,   66.29 ,   66.33 ,       3646 ,    309
24/05/19 ,   66.33 ,   66.08 ,   66.42 ,   65.37 ,   65.75 ,       3408 ,    351
23/05/19 ,   65.76 ,   65.20 ,   65.95 ,   64.95 ,   65.12 ,       5490 ,    304
22/05/19 ,   64.84 ,   64.65 ,   65.22 ,   64.36 ,   64.46 ,       3454 ,    291
21/05/19 ,   64.39 ,   63.89 ,   64.39 ,   63.53 ,   63.53 ,       4630 ,    447
20/05/19 ,   63.52 ,   63.55 ,   63.79 ,   63.42 ,   63.62 ,       6493 ,    592
17/05/19 ,   63.56 ,   63.75 ,   64.01 ,   63.56 ,   63.56 ,       4793 ,   1376
16/05/19 ,   63.56 ,   63.81 ,   64.02 ,   63.47 ,   64.02 ,      12721 ,    790
15/05/19 ,   64.02 ,   64.02 ,   64.40 ,   63.70 ,   63.79 ,       7483 ,    691
14/05/19 ,   63.80 ,   63.89 ,   64.64 ,   63.73 ,   63.89 ,       6098 ,    369
13/05/19 ,   63.89 ,   63.89 ,   64.02 ,   63.74 ,   63.91 ,       5134 ,    415
10/05/19 ,   63.90 ,   63.87 ,   64.01 ,   63.70 ,   63.70 ,       5302 ,    425
09/05/19 ,   63.47 ,   63.58 ,   65.00 ,   63.06 ,   63.99 ,       5983 ,    686
08/05/19 ,   63.99 ,   64.02 ,   65.30 ,   63.11 ,   64.68 ,       9551 ,    763
07/05/19 ,   64.68 ,   64.99 ,   65.36 ,   64.34 ,   65.20 ,       5047 ,    487
06/05/19 ,   65.16 ,   65.12 ,   65.86 ,   64.84 ,   65.63 ,       5907 ,    610
03/05/19 ,   65.63 ,   65.63 ,   66.57 ,   65.00 ,   65.95 ,       6938 ,    513
02/05/19 ,   65.95 ,   66.26 ,   66.88 ,   65.30 ,   65.36 ,       6310 ,    503
30/04/19 ,   65.10 ,   64.08 ,   65.10 ,   63.26 ,   63.26 ,       6809 ,   1294
29/04/19 ,   63.26 ,   62.95 ,   65.46 ,   60.57 ,   64.52 ,      23877 ,   1800
26/04/19 ,   64.52 ,   64.70 ,   66.30 ,   64.39 ,   65.59 ,      10181 ,   1449
25/04/19 ,   65.36 ,   65.41 ,   66.80 ,   64.80 ,   65.65 ,       6404 ,    410
24/04/19 ,   65.64 ,   66.13 ,   66.89 ,   65.50 ,   66.84 ,      11937 ,   1421
23/04/19 ,   66.84 ,   66.87 ,   67.34 ,   66.48 ,   66.93 ,       5222 ,    709
22/04/19 ,   66.96 ,   67.21 ,   67.87 ,   66.96 ,   67.27 ,       6453 ,   1303
18/04/19 ,   66.95 ,   67.31 ,   67.58 ,   66.89 ,   67.58 ,       5168 ,    402
17/04/19 ,   67.58 ,   66.49 ,   67.60 ,   65.12 ,   67.60 ,      10242 ,    911
16/04/19 ,   67.60 ,   67.12 ,   67.99 ,   64.66 ,   67.28 ,       9953 ,   2280
15/04/19 ,   67.98 ,   68.25 ,   68.83 ,   67.72 ,   68.29 ,       6102 ,   1841
12/04/19 ,   68.29 ,   69.06 ,   69.47 ,   67.89 ,   69.09 ,       4733 ,    552
11/04/19 ,   69.09 ,   68.86 ,   69.11 ,   68.64 ,   68.85 ,       2475 ,    233
10/04/19 ,   68.64 ,   69.02 ,   69.44 ,   68.29 ,   69.44 ,       5845 ,    843
09/04/19 ,   69.38 ,   69.28 ,   69.47 ,   68.96 ,   69.47 ,       3495 ,    342
08/04/19 ,   69.16 ,   68.85 ,   69.20 ,   68.40 ,   68.47 ,       6105 ,    765
05/04/19 ,   68.56 ,   68.66 ,   69.47 ,   65.65 ,   69.27 ,      10902 ,    623
04/04/19 ,   69.27 ,   69.23 ,   69.47 ,   68.86 ,   69.28 ,       4246 ,    415
03/04/19 ,   69.20 ,   69.12 ,   69.30 ,   68.85 ,   69.28 ,       5498 ,    485
02/04/19 ,   69.28 ,   69.06 ,   69.30 ,   68.33 ,   68.79 ,       4827 ,    410
01/04/19 ,   67.93 ,   69.33 ,   71.26 ,   67.93 ,   71.26 ,       7893 ,    541
29/03/19 ,   69.24 ,   69.21 ,   69.48 ,   68.55 ,   69.24 ,       4487 ,    482
28/03/19 ,   69.24 ,   68.13 ,   69.24 ,   67.44 ,   67.92 ,       4632 ,    393
27/03/19 ,   67.92 ,   68.78 ,   69.19 ,   67.92 ,   68.43 ,       6484 ,    561
26/03/19 ,   68.98 ,   68.55 ,   69.22 ,   67.53 ,   67.54 ,       6864 ,    553
25/03/19 ,   67.54 ,   67.79 ,   69.37 ,   66.61 ,   66.74 ,       9494 ,    763
22/03/19 ,   66.61 ,   68.47 ,   69.79 ,   66.33 ,   69.79 ,       7920 ,    660
21/03/19 ,   69.59 ,   69.72 ,   71.10 ,   68.48 ,   69.84 ,      10408 ,    810
20/03/19 ,   69.83 ,   69.79 ,   69.84 ,   68.98 ,   69.84 ,       6497 ,    424
19/03/19 ,   69.84 ,   69.77 ,   69.84 ,   69.24 ,   69.84 ,       7087 ,    536
18/03/19 ,   69.84 ,   69.45 ,   69.84 ,   67.93 ,   69.24 ,      10991 ,    839
15/03/19 ,   69.66 ,   69.06 ,   69.84 ,   67.60 ,   67.92 ,       9257 ,    738
14/03/19 ,   67.31 ,   66.72 ,   68.54 ,   65.67 ,   66.52 ,       5433 ,    490
13/03/19 ,   66.53 ,   66.54 ,   66.65 ,   66.45 ,   66.64 ,       4181 ,    486
12/03/19 ,   66.32 ,   66.33 ,   66.63 ,   65.88 ,   65.89 ,       8809 ,    669
11/03/19 ,   65.71 ,   65.62 ,   66.29 ,   64.70 ,   65.32 ,       7121 ,    666
08/03/19 ,   65.12 ,   64.83 ,   66.64 ,   64.04 ,   64.21 ,       9228 ,    739
07/03/19 ,   64.09 ,   63.53 ,   64.65 ,   61.56 ,   63.11 ,       8685 ,    688
06/03/19 ,   63.15 ,   63.23 ,   63.44 ,   63.09 ,   63.10 ,       4786 ,    445
01/03/19 ,   63.11 ,   63.09 ,   63.19 ,   63.00 ,   63.19 ,       6570 ,    604
28/02/19 ,   63.11 ,   62.20 ,   63.11 ,   61.93 ,   61.93 ,       5040 ,    421
27/02/19 ,   61.93 ,   61.94 ,   62.03 ,   61.80 ,   62.03 ,       6485 ,    559
26/02/19 ,   61.93 ,   61.90 ,   62.09 ,   61.14 ,   61.91 ,       6522 ,    601
25/02/19 ,   61.93 ,   61.93 ,   62.20 ,   61.62 ,   62.19 ,      10149 ,    773
22/02/19 ,   62.19 ,   61.34 ,   62.19 ,   61.11 ,   61.12 ,       7726 ,    731
21/02/19 ,   61.12 ,   61.14 ,   61.21 ,   61.02 ,   61.11 ,      11358 ,    973
20/02/19 ,   60.99 ,   61.11 ,   61.27 ,   60.99 ,   61.27 ,       7504 ,    662
19/02/19 ,   61.22 ,   61.19 ,   61.30 ,   61.01 ,   61.30 ,       7062 ,    642
18/02/19 ,   61.11 ,   61.06 ,   61.26 ,   60.87 ,   60.87 ,      10377 ,    917
15/02/19 ,   60.87 ,   60.72 ,   61.93 ,   60.08 ,   61.38 ,      18896 ,    953
14/02/19 ,   61.37 ,   61.35 ,   62.22 ,   60.81 ,   60.85 ,       6114 ,    615
13/02/19 ,   60.85 ,   60.78 ,   61.04 ,   60.08 ,   60.95 ,       8327 ,    642
12/02/19 ,   60.95 ,   60.40 ,   61.96 ,   59.94 ,   60.11 ,       7961 ,    620
11/02/19 ,   60.11 ,   59.91 ,   60.34 ,   59.79 ,   59.81 ,      15505 ,    609
08/02/19 ,   59.62 ,   59.74 ,   59.90 ,   59.62 ,   59.66 ,       7073 ,    543
07/02/19 ,   59.63 ,   59.62 ,   59.91 ,   59.55 ,   59.72 ,      10348 ,    826
06/02/19 ,   59.62 ,   59.66 ,   59.90 ,   59.08 ,   59.08 ,       8321 ,    633
05/02/19 ,   59.01 ,   58.70 ,   59.31 ,   58.22 ,   58.60 ,       9457 ,    691
04/02/19 ,   58.50 ,   58.47 ,   58.62 ,   58.16 ,   58.17 ,       9833 ,    899
01/02/19 ,   58.16 ,   57.85 ,   60.04 ,   55.17 ,   58.83 ,      10997 ,    773
31/01/19 ,   58.82 ,   58.77 ,   58.97 ,   58.26 ,   58.26 ,       8416 ,    569
30/01/19 ,   58.26 ,   58.29 ,   58.43 ,   58.04 ,   58.40 ,       5279 ,    631
29/01/19 ,   58.34 ,   58.34 ,   58.84 ,   57.03 ,   57.03 ,       6318 ,    743
28/01/19 ,   57.03 ,   58.15 ,   58.84 ,   56.50 ,   58.84 ,       8495 ,    994
24/01/19 ,   58.84 ,   59.15 ,   59.58 ,   58.56 ,   59.58 ,       7012 ,    625
23/01/19 ,   59.29 ,   59.33 ,   59.58 ,   59.05 ,   59.58 ,       7456 ,    638
22/01/19 ,   59.50 ,   59.46 ,   59.58 ,   59.38 ,   59.46 ,       6546 ,    594
21/01/19 ,   59.38 ,   59.36 ,   59.46 ,   59.22 ,   59.46 ,       8238 ,    815
18/01/19 ,   59.36 ,   59.19 ,   59.54 ,   58.68 ,   58.87 ,       7850 ,    679
17/01/19 ,   58.68 ,   58.87 ,   59.54 ,   58.54 ,   58.64 ,       9674 ,    741
16/01/19 ,   58.34 ,   57.47 ,   58.43 ,   57.11 ,   57.11 ,       5792 ,    615
15/01/19 ,   57.03 ,   57.08 ,   57.20 ,   56.79 ,   56.90 ,       8393 ,    910
14/01/19 ,   56.86 ,   56.86 ,   56.94 ,   56.65 ,   56.75 ,       6048 ,    689
11/01/19 ,   56.75 ,   56.82 ,   57.44 ,   55.51 ,   57.03 ,      11297 ,    872
10/01/19 ,   57.03 ,   57.03 ,   57.30 ,   56.65 ,   56.65 ,       5081 ,    593
09/01/19 ,   56.43 ,   56.62 ,   57.03 ,   56.43 ,   56.50 ,      10945 ,   1053
08/01/19 ,   56.50 ,   56.90 ,   57.24 ,   56.50 ,   56.79 ,       7061 ,    968
07/01/19 ,   56.50 ,   56.18 ,   57.08 ,   55.23 ,   55.44 ,      10191 ,    959
04/01/19 ,   55.44 ,   55.33 ,   55.44 ,   55.16 ,   55.19 ,       8381 ,    773
03/01/19 ,   55.16 ,   55.16 ,   55.25 ,   54.86 ,   54.93 ,       8590 ,    925
02/01/19 ,   54.86 ,   54.86 ,   55.04 ,   54.29 ,   54.29 ,       8234 ,    858
28/12/18 ,   53.99 ,   54.29 ,   54.45 ,   53.99 ,   54.33 ,       9260 ,    824
27/12/18 ,   54.24 ,   54.34 ,   54.48 ,   54.11 ,   54.15 ,      10428 ,    705
26/12/18 ,   54.11 ,   54.48 ,   55.25 ,   53.97 ,   54.38 ,      10386 ,    925
21/12/18 ,   53.53 ,   53.35 ,   53.89 ,   53.07 ,   53.25 ,      10335 ,    721
20/12/18 ,   53.03 ,   53.25 ,   53.46 ,   53.03 ,   53.25 ,      19729 ,    759
19/12/18 ,   53.07 ,   53.25 ,   53.37 ,   53.07 ,   53.25 ,       7654 ,    604
18/12/18 ,   53.25 ,   53.14 ,   53.49 ,   53.00 ,   53.49 ,       7588 ,    648
17/12/18 ,   52.83 ,   53.11 ,   53.53 ,   52.45 ,   53.07 ,      11149 ,    893
14/12/18 ,   53.07 ,   53.07 ,   53.25 ,   52.99 ,   53.00 ,      10642 ,    694
13/12/18 ,   52.99 ,   52.96 ,   53.03 ,   52.86 ,   52.96 ,       5474 ,    511
12/12/18 ,   52.96 ,   52.88 ,   53.00 ,   52.71 ,   52.96 ,       8648 ,    624
11/12/18 ,   52.83 ,   52.99 ,   53.21 ,   52.46 ,   53.16 ,      10644 ,    667
10/12/18 ,   53.21 ,   53.16 ,   53.35 ,   52.79 ,   53.07 ,       7079 ,    669
07/12/18 ,   53.07 ,   52.99 ,   53.07 ,   52.88 ,   52.91 ,       4886 ,    552
06/12/18 ,   52.74 ,   52.83 ,   52.91 ,   52.74 ,   52.83 ,       5986 ,    489
05/12/18 ,   52.74 ,   52.96 ,   53.07 ,   52.71 ,   52.96 ,       6241 ,    526
04/12/18 ,   52.45 ,   52.99 ,   53.11 ,   52.45 ,   52.91 ,       8874 ,    645
03/12/18 ,   52.91 ,   52.61 ,   53.07 ,   52.13 ,   52.13 ,       9291 ,    686
30/11/18 ,   51.88 ,   51.81 ,   51.88 ,   51.64 ,   51.71 ,       6428 ,    565
29/11/18 ,   51.71 ,   51.66 ,   51.81 ,   51.59 ,   51.66 ,       4985 ,    434
28/11/18 ,   51.55 ,   51.51 ,   51.55 ,   51.45 ,   51.55 ,       6560 ,    431
27/11/18 ,   51.51 ,   51.43 ,   51.55 ,   51.12 ,   51.24 ,       4853 ,    430
26/11/18 ,   51.05 ,   51.20 ,   51.39 ,   51.05 ,   51.24 ,       7949 ,    625
23/11/18 ,   51.20 ,   51.20 ,   51.32 ,   51.12 ,   51.24 ,       5925 ,    482
22/11/18 ,   51.02 ,   50.96 ,   51.24 ,   50.84 ,   51.24 ,      12493 ,    650
21/11/18 ,   51.05 ,   51.12 ,   51.36 ,   50.89 ,   51.20 ,      14805 ,    864
19/11/18 ,   51.24 ,   51.24 ,   51.36 ,   51.05 ,   51.16 ,       9071 ,    688
16/11/18 ,   50.87 ,   50.87 ,   51.43 ,   50.27 ,   51.39 ,      15197 ,    993
14/11/18 ,   51.24 ,   51.20 ,   51.36 ,   50.89 ,   51.24 ,       8044 ,    482
13/11/18 ,   51.24 ,   51.24 ,   51.43 ,   51.05 ,   51.24 ,       7918 ,    447
12/11/18 ,   51.12 ,   51.24 ,   51.43 ,   50.98 ,   51.43 ,       6183 ,    417
09/11/18 ,   51.39 ,   51.46 ,   51.55 ,   51.24 ,   51.55 ,       7859 ,    411
08/11/18 ,   51.43 ,   51.45 ,   51.55 ,   51.24 ,   51.43 ,       5504 ,    427
07/11/18 ,   51.43 ,   51.51 ,   51.64 ,   51.43 ,   51.55 ,       7099 ,    403
06/11/18 ,   51.55 ,   51.59 ,   51.71 ,   51.49 ,   51.55 ,      12091 ,    523
05/11/18 ,   51.55 ,   51.66 ,   51.88 ,   51.51 ,   51.51 ,      10626 ,    631
01/11/18 ,   51.51 ,   51.55 ,   51.66 ,   51.45 ,   51.55 ,       4323 ,    384
31/10/18 ,   51.32 ,   51.32 ,   51.43 ,   51.28 ,   51.32 ,       7437 ,    470
30/10/18 ,   51.28 ,   51.24 ,   51.32 ,   51.05 ,   51.24 ,       5083 ,    385
29/10/18 ,   51.32 ,   51.05 ,   51.32 ,   50.64 ,   50.76 ,       6003 ,    359
26/10/18 ,   50.68 ,   50.68 ,   50.76 ,   50.05 ,   50.68 ,       9407 ,    771
25/10/18 ,   50.68 ,   50.68 ,   50.76 ,   50.67 ,   50.67 ,       5835 ,    305
24/10/18 ,   50.68 ,   50.71 ,   50.79 ,   50.67 ,   50.79 ,       8179 ,    349
23/10/18 ,   50.67 ,   50.68 ,   50.76 ,   50.61 ,   50.68 ,       5989 ,    403
22/10/18 ,   50.71 ,   50.68 ,   50.96 ,   50.57 ,   50.81 ,       8282 ,    446
19/10/18 ,   50.68 ,   50.67 ,   50.84 ,   50.46 ,   50.84 ,       7828 ,    399
18/10/18 ,   50.39 ,   50.68 ,   51.46 ,   50.09 ,   50.19 ,       5649 ,    355
17/10/18 ,   50.05 ,   49.99 ,   50.05 ,   49.96 ,   50.01 ,       8039 ,    395
16/10/18 ,   50.01 ,   50.01 ,   50.13 ,   49.99 ,   50.05 ,      11499 ,    496
15/10/18 ,   50.01 ,   50.01 ,   50.17 ,   49.93 ,   50.01 ,       5824 ,    453
11/10/18 ,   50.01 ,   50.01 ,   50.17 ,   49.93 ,   50.01 ,       3071 ,    348
10/10/18 ,   50.01 ,   49.99 ,   50.19 ,   49.84 ,   50.19 ,       2947 ,    322
09/10/18 ,   49.99 ,   49.99 ,   50.19 ,   49.69 ,   50.01 ,       5623 ,    311
08/10/18 ,   50.01 ,   49.96 ,   50.17 ,   49.69 ,   50.01 ,       2798 ,    289
05/10/18 ,   50.01 ,   49.99 ,   50.19 ,   49.82 ,   49.96 ,       5233 ,    291
04/10/18 ,   49.84 ,   49.84 ,   50.01 ,   49.66 ,   49.78 ,       4006 ,    195
03/10/18 ,   49.78 ,   49.68 ,   49.82 ,   49.65 ,   49.82 ,       2818 ,    202
02/10/18 ,   49.82 ,   49.69 ,   49.82 ,   49.65 ,   49.69 ,       2917 ,    284
01/10/18 ,   49.68 ,   49.75 ,   49.96 ,   49.66 ,   49.88 ,       3296 ,    257
28/09/18 ,   49.73 ,   49.69 ,   50.05 ,   49.63 ,   49.63 ,       2206 ,    309
27/09/18 ,   49.69 ,   49.60 ,   49.69 ,   49.24 ,   49.63 ,       1731 ,    217
26/09/18 ,   49.53 ,   49.56 ,   49.75 ,   49.43 ,   49.75 ,       6489 ,    216
25/09/18 ,   49.82 ,   49.75 ,   49.99 ,   49.65 ,   49.84 ,       4865 ,    227
24/09/18 ,   49.84 ,   49.65 ,   49.88 ,   49.43 ,   49.84 ,       3261 ,    235
21/09/18 ,   49.65 ,   49.75 ,   49.88 ,   49.53 ,   49.63 ,       3842 ,    308
20/09/18 ,   49.63 ,   49.63 ,   49.78 ,   49.51 ,   49.63 ,       5002 ,    275
19/09/18 ,   49.43 ,   49.48 ,   49.63 ,   49.28 ,   49.63 ,       2392 ,    226
18/09/18 ,   49.78 ,   49.30 ,   49.78 ,   49.03 ,   49.16 ,       6520 ,    313
17/09/18 ,   49.16 ,   49.12 ,   49.24 ,   48.88 ,   49.24 ,       6862 ,    440
14/09/18 ,   49.21 ,   49.12 ,   49.24 ,   48.88 ,   49.21 ,       4393 ,    253
13/09/18 ,   49.21 ,   49.02 ,   49.24 ,   48.79 ,   49.16 ,       7143 ,    959
12/09/18 ,   49.16 ,   49.16 ,   49.43 ,   48.88 ,   49.43 ,       6344 ,    305
11/09/18 ,   49.39 ,   49.36 ,   49.96 ,   48.88 ,   49.96 ,       7798 ,    403
10/09/18 ,   49.73 ,   49.78 ,   50.05 ,   49.73 ,   49.82 ,       7736 ,    393
06/09/18 ,   49.84 ,   49.99 ,   50.05 ,   49.75 ,   50.05 ,       4290 ,    403
05/09/18 ,   50.05 ,   49.88 ,   50.05 ,   49.21 ,   49.99 ,       7068 ,    648
04/09/18 ,   49.99 ,   49.99 ,   50.05 ,   49.84 ,   50.05 ,       6083 ,    655
03/09/18 ,   49.88 ,   50.01 ,   50.31 ,   49.84 ,   50.23 ,       5362 ,    347
31/08/18 ,   49.84 ,   49.82 ,   50.09 ,   49.66 ,   50.09 ,      10825 ,    440
30/08/18 ,   49.78 ,   49.93 ,   50.23 ,   49.56 ,   50.17 ,       9670 ,    440
29/08/18 ,   49.96 ,   50.09 ,   50.19 ,   49.82 ,   50.19 ,       6152 ,    339
28/08/18 ,   50.19 ,   50.23 ,   50.39 ,   49.82 ,   50.39 ,       6190 ,    344
27/08/18 ,   50.23 ,   50.23 ,   50.61 ,   50.05 ,   50.23 ,      14693 ,    777
24/08/18 ,   50.19 ,   50.09 ,   50.41 ,   50.01 ,   50.41 ,      13238 ,    405
23/08/18 ,   50.09 ,   50.27 ,   50.61 ,   50.09 ,   50.61 ,       9012 ,    335
22/08/18 ,   50.46 ,   50.13 ,   50.46 ,   49.75 ,   49.96 ,      12842 ,    419
21/08/18 ,   49.84 ,   49.84 ,   50.39 ,   49.63 ,   49.99 ,      13165 ,    582
20/08/18 ,   49.84 ,   49.84 ,   50.09 ,   49.66 ,   49.78 ,      13270 ,    620
17/08/18 ,   49.78 ,   49.73 ,   49.96 ,   49.43 ,   49.75 ,      18559 ,    561
16/08/18 ,   49.66 ,   49.75 ,   50.05 ,   49.66 ,   49.78 ,      13417 ,    771
15/08/18 ,   49.66 ,   49.66 ,   50.09 ,   49.06 ,   49.28 ,      15608 ,   1196
14/08/18 ,   49.39 ,   48.98 ,   49.56 ,   48.63 ,   48.94 ,      14278 ,    763
13/08/18 ,   48.79 ,   48.70 ,   49.09 ,   48.60 ,   49.09 ,       6769 ,    441
10/08/18 ,   48.56 ,   48.56 ,   48.70 ,   48.30 ,   48.70 ,       5972 ,    348
09/08/18 ,   48.79 ,   48.79 ,   49.51 ,   48.67 ,   49.51 ,       3356 ,    535
08/08/18 ,   48.88 ,   48.79 ,   49.28 ,   48.03 ,   48.92 ,       6908 ,    257
07/08/18 ,   48.92 ,   49.21 ,   49.60 ,   48.88 ,   49.28 ,       8510 ,    599
06/08/18 ,   49.24 ,   48.60 ,   49.24 ,   48.33 ,   48.52 ,      11793 ,    569
03/08/18 ,   48.50 ,   48.30 ,   48.50 ,   47.86 ,   48.30 ,       6155 ,    450
02/08/18 ,   47.84 ,   48.03 ,   48.50 ,   47.63 ,   48.16 ,       5871 ,    331
01/08/18 ,   47.66 ,   47.82 ,   48.03 ,   47.45 ,   47.88 ,       9156 ,    384
31/07/18 ,   47.86 ,   47.70 ,   48.30 ,   47.49 ,   47.70 ,       3836 ,    316
30/07/18 ,   47.70 ,   47.70 ,   47.72 ,   47.59 ,   47.72 ,       6396 ,    244
27/07/18 ,   47.59 ,   47.74 ,   48.33 ,   47.45 ,   48.33 ,       5884 ,    401
26/07/18 ,   48.07 ,   47.90 ,   48.30 ,   47.59 ,   47.97 ,       8121 ,    300
25/07/18 ,   47.65 ,   47.70 ,   48.12 ,   46.79 ,   47.84 ,       9090 ,    280
24/07/18 ,   47.86 ,   47.72 ,   47.97 ,   47.45 ,   47.72 ,       7421 ,    313
23/07/18 ,   47.55 ,   47.49 ,   48.67 ,   47.09 ,   47.82 ,      18145 ,    459
20/07/18 ,   47.70 ,   47.65 ,   47.86 ,   47.27 ,   47.45 ,       7635 ,    336
19/07/18 ,   47.45 ,   47.04 ,   47.59 ,   46.21 ,   46.48 ,       9529 ,    322
18/07/18 ,   46.45 ,   45.91 ,   46.76 ,   45.07 ,   45.07 ,      18863 ,    563
17/07/18 ,   45.07 ,   44.22 ,   45.36 ,   43.93 ,   44.10 ,      76345 ,   1060
16/07/18 ,   44.08 ,   44.30 ,   45.86 ,   43.78 ,   43.78 ,      60727 ,   1026
13/07/18 ,   43.58 ,   43.45 ,   43.70 ,   43.43 ,   43.49 ,      24785 ,    678
12/07/18 ,   43.49 ,   43.49 ,   43.90 ,   43.45 ,   43.86 ,      30368 ,    858
11/07/18 ,   43.83 ,   43.58 ,   43.86 ,   43.45 ,   43.86 ,      17266 ,    369
10/07/18 ,   43.74 ,   43.74 ,   44.08 ,   43.49 ,   44.02 ,      23244 ,    548
06/07/18 ,   43.93 ,   43.90 ,   44.25 ,   43.74 ,   44.25 ,      11651 ,    257
05/07/18 ,   43.93 ,   44.02 ,   44.10 ,   43.90 ,   44.08 ,       6211 ,    256
04/07/18 ,   43.93 ,   44.04 ,   44.25 ,   43.93 ,   44.18 ,       7061 ,    278
03/07/18 ,   44.34 ,   44.08 ,   44.71 ,   43.90 ,   44.63 ,       8672 ,    435
02/07/18 ,   43.93 ,   44.02 ,   44.10 ,   43.78 ,   44.10 ,       3712 ,    148
29/06/18 ,   43.52 ,   43.62 ,   43.81 ,   43.49 ,   43.81 ,      15861 ,    477
28/06/18 ,   43.78 ,   43.58 ,   43.81 ,   43.49 ,   43.52 ,       5853 ,   2054
27/06/18 ,   43.49 ,   43.49 ,   44.13 ,   43.28 ,   43.28 ,       9398 ,    227
26/06/18 ,   43.28 ,   42.61 ,   43.81 ,   42.33 ,   43.78 ,      78389 ,    528
25/06/18 ,   43.78 ,   43.58 ,   43.78 ,   43.52 ,   43.70 ,       4899 ,    196
22/06/18 ,   43.78 ,   43.62 ,   43.78 ,   43.49 ,   43.78 ,      10969 ,    224
21/06/18 ,   43.70 ,   43.58 ,   43.97 ,   43.49 ,   43.97 ,      11329 ,   1951
20/06/18 ,   43.81 ,   43.78 ,   44.71 ,   43.40 ,   44.13 ,      15459 ,    462
19/06/18 ,   43.81 ,   43.81 ,   44.26 ,   43.70 ,   44.13 ,      12453 ,   2254
18/06/18 ,   44.08 ,   44.18 ,   44.84 ,   44.04 ,   44.84 ,       3827 ,    233
15/06/18 ,   44.74 ,   44.63 ,   45.36 ,   44.02 ,   44.39 ,       9849 ,    344
14/06/18 ,   44.55 ,   44.36 ,   44.74 ,   44.10 ,   44.39 ,       8257 ,   1909
13/06/18 ,   44.71 ,   44.30 ,   44.71 ,   43.86 ,   44.71 ,       7628 ,   1653
12/06/18 ,   44.74 ,   44.63 ,   45.01 ,   44.36 ,   45.01 ,      18967 ,    391
11/06/18 ,   44.84 ,   45.07 ,   45.36 ,   44.81 ,   45.36 ,      10037 ,    382
08/06/18 ,   45.75 ,   45.37 ,   45.75 ,   45.23 ,   45.60 ,       8215 ,    343
07/06/18 ,   45.60 ,   45.44 ,   46.59 ,   45.23 ,   46.59 ,      12133 ,    352
06/06/18 ,   46.45 ,   45.96 ,   46.57 ,   45.48 ,   46.57 ,      10548 ,    318
05/06/18 ,   46.64 ,   46.42 ,   46.64 ,   46.16 ,   46.50 ,       2843 ,    138
04/06/18 ,   46.59 ,   46.19 ,   47.12 ,   45.91 ,   46.48 ,       9094 ,   2118
01/06/18 ,   46.50 ,   46.11 ,   46.50 ,   45.77 ,   46.50 ,       8559 ,    296
30/05/18 ,   46.50 ,   45.75 ,   46.50 ,   45.23 ,   45.23 ,       4601 ,    212
29/05/18 ,   45.07 ,   45.05 ,   45.32 ,   44.99 ,   45.07 ,      15320 ,   1205
28/05/18 ,   45.91 ,   45.19 ,   45.91 ,   44.96 ,   45.07 ,      26152 ,   3236
25/05/18 ,   46.57 ,   45.41 ,   46.59 ,   45.07 ,   46.14 ,      29514 ,   3680
24/05/18 ,   46.83 ,   45.56 ,   46.83 ,   45.07 ,   46.28 ,      17119 ,    495
23/05/18 ,   46.80 ,   46.37 ,   47.09 ,   45.99 ,   47.09 ,      13070 ,    557
22/05/18 ,   47.32 ,   46.70 ,   47.32 ,   46.43 ,   47.09 ,      12416 ,    561
21/05/18 ,   47.32 ,   46.83 ,   47.50 ,   46.54 ,   47.50 ,      12364 ,   2668
18/05/18 ,   47.50 ,   46.92 ,   47.50 ,   46.79 ,   47.16 ,      18573 ,   2062
17/05/18 ,   47.35 ,   47.16 ,   47.39 ,   46.96 ,   47.35 ,      16429 ,   1726
16/05/18 ,   47.35 ,   47.32 ,   47.50 ,   47.16 ,   47.35 ,      15079 ,   3362
15/05/18 ,   47.35 ,   47.39 ,   47.55 ,   47.27 ,   47.45 ,      14176 ,   1217
14/05/18 ,   47.50 ,   47.59 ,   47.97 ,   47.49 ,   47.65 ,      12827 ,    356
11/05/18 ,   47.74 ,   47.72 ,   48.07 ,   47.53 ,   47.78 ,       7368 ,   1091
10/05/18 ,   47.78 ,   47.86 ,   48.24 ,   47.65 ,   48.03 ,      20810 ,   2186
09/05/18 ,   48.03 ,   48.01 ,   48.27 ,   47.84 ,   48.07 ,       5279 ,    513
08/05/18 ,   48.01 ,   47.92 ,   48.07 ,   47.78 ,   48.07 ,      13428 ,    511
07/05/18 ,   48.33 ,   48.24 ,   48.52 ,   48.07 ,   48.50 ,       3410 ,    470
04/05/18 ,   48.50 ,   48.36 ,   48.50 ,   48.16 ,   48.36 ,       3723 ,    464
03/05/18 ,   48.33 ,   48.24 ,   48.43 ,   48.07 ,   48.43 ,       7107 ,    186
02/05/18 ,   48.43 ,   48.36 ,   48.58 ,   48.20 ,   48.33 ,       4173 ,    252
30/04/18 ,   48.16 ,   48.12 ,   48.47 ,   47.86 ,   48.16 ,      10171 ,    329
27/04/18 ,   48.16 ,   48.16 ,   48.43 ,   48.12 ,   48.16 ,       7581 ,    286
26/04/18 ,   48.16 ,   48.16 ,   48.47 ,   48.12 ,   48.16 ,       4437 ,    233
25/04/18 ,   48.43 ,   48.16 ,   48.43 ,   48.07 ,   48.16 ,       7248 ,    230
24/04/18 ,   48.16 ,   48.24 ,   48.60 ,   48.03 ,   48.16 ,       8079 ,    275
23/04/18 ,   48.16 ,   48.33 ,   48.79 ,   48.16 ,   48.79 ,      11328 ,    228
20/04/18 ,   48.50 ,   48.67 ,   49.06 ,   48.50 ,   48.88 ,       6250 ,    179
19/04/18 ,   48.79 ,   48.60 ,   48.94 ,   48.36 ,   48.79 ,       5667 ,    198
18/04/18 ,   48.79 ,   48.79 ,   48.94 ,   48.76 ,   48.79 ,       4219 ,    156
17/04/18 ,   48.92 ,   48.88 ,   49.56 ,   48.79 ,   48.92 ,       7073 ,    249
16/04/18 ,   49.06 ,   49.02 ,   49.28 ,   48.92 ,   49.06 ,       4190 ,    173
13/04/18 ,   49.06 ,   49.06 ,   49.36 ,   49.02 ,   49.24 ,       2804 ,    180
12/04/18 ,   49.16 ,   49.06 ,   49.21 ,   48.92 ,   49.06 ,       2178 ,     94
11/04/18 ,   49.06 ,   49.06 ,   49.53 ,   48.94 ,   49.06 ,       4432 ,    187
10/04/18 ,   48.94 ,   48.98 ,   49.03 ,   48.88 ,   49.03 ,       2246 ,    125
09/04/18 ,   48.88 ,   48.98 ,   49.09 ,   48.88 ,   49.09 ,       2638 ,    146
06/04/18 ,   49.03 ,   48.98 ,   49.06 ,   48.92 ,   48.98 ,       1428 ,    112
05/04/18 ,   48.98 ,   49.03 ,   49.06 ,   48.92 ,   49.06 ,       3439 ,    142
04/04/18 ,   49.03 ,   49.02 ,   49.36 ,   48.79 ,   49.36 ,       3370 ,    114
03/04/18 ,   49.03 ,   48.94 ,   49.06 ,   48.79 ,   49.06 ,       5356 ,    147
02/04/18 ,   48.92 ,   48.98 ,   49.21 ,   48.86 ,   49.21 ,       5520 ,    157
29/03/18 ,   48.86 ,   48.98 ,   49.34 ,   48.86 ,   49.34 ,       6931 ,    215
28/03/18 ,   48.92 ,   48.92 ,   49.12 ,   48.86 ,   48.98 ,       7380 ,    209
27/03/18 ,   48.94 ,   48.88 ,   48.98 ,   48.79 ,   48.88 ,       6503 ,    128
26/03/18 ,   48.92 ,   48.86 ,   48.98 ,   48.73 ,   48.86 ,       3720 ,    143
23/03/18 ,   48.88 ,   48.82 ,   48.98 ,   48.76 ,   48.94 ,       4580 ,    210
22/03/18 ,   48.86 ,   48.92 ,   49.09 ,   48.82 ,   48.86 ,       8205 ,    308
21/03/18 ,   48.92 ,   48.92 ,   49.12 ,   48.79 ,   49.06 ,       3410 ,    142
20/03/18 ,   48.88 ,   48.92 ,   49.09 ,   48.82 ,   48.88 ,       7031 ,    291
19/03/18 ,   48.86 ,   48.98 ,   49.24 ,   48.86 ,   49.12 ,       8393 ,    204
16/03/18 ,   48.88 ,   49.09 ,   49.30 ,   48.88 ,   49.21 ,       4717 ,    176
15/03/18 ,   49.03 ,   49.16 ,   49.43 ,   48.98 ,   49.21 ,       3425 ,    194
14/03/18 ,   48.98 ,   49.03 ,   49.34 ,   48.94 ,   48.94 ,       3870 ,    195
13/03/18 ,   48.98 ,   48.98 ,   49.12 ,   48.88 ,   48.98 ,       6133 ,    153
12/03/18 ,   48.98 ,   48.98 ,   49.12 ,   48.63 ,   48.92 ,       3756 ,    106
09/03/18 ,   48.92 ,   48.98 ,   49.24 ,   48.73 ,   49.24 ,       7668 ,    195
08/03/18 ,   49.24 ,   49.16 ,   49.39 ,   48.98 ,   49.24 ,       4966 ,    213
07/03/18 ,   49.24 ,   49.28 ,   49.56 ,   49.09 ,   49.36 ,       3909 ,    184
06/03/18 ,   49.36 ,   49.24 ,   49.39 ,   49.03 ,   49.39 ,       6163 ,    152
05/03/18 ,   49.36 ,   49.30 ,   49.56 ,   48.88 ,   49.48 ,       5016 ,    191
02/03/18 ,   49.43 ,   49.63 ,   50.09 ,   49.43 ,   50.09 ,       5049 ,    136
01/03/18 ,   49.63 ,   49.53 ,   49.66 ,   48.24 ,   49.66 ,       5435 ,    204
28/02/18 ,   49.66 ,   49.63 ,   49.68 ,   49.51 ,   49.63 ,       3736 ,    155
27/02/18 ,   49.63 ,   49.63 ,   49.69 ,   49.51 ,   49.68 ,       8652 ,    198
26/02/18 ,   49.63 ,   49.63 ,   49.73 ,   49.51 ,   49.53 ,       6447 ,    171
23/02/18 ,   49.51 ,   49.51 ,   49.75 ,   49.43 ,   49.73 ,       9305 ,    283
22/02/18 ,   49.51 ,   49.43 ,   49.65 ,   49.28 ,   49.53 ,       6733 ,    181
21/02/18 ,   49.24 ,   49.39 ,   49.69 ,   49.09 ,   49.63 ,       7627 ,    458
20/02/18 ,   49.48 ,   49.51 ,   49.73 ,   49.36 ,   49.73 ,      16473 ,    538
19/02/18 ,   49.51 ,   49.60 ,   49.69 ,   49.51 ,   49.60 ,       7492 ,    226
16/02/18 ,   49.65 ,   49.66 ,   49.88 ,   49.48 ,   49.63 ,       9488 ,    348
15/02/18 ,   49.63 ,   49.43 ,   49.73 ,   49.21 ,   49.63 ,       8955 ,    267
14/02/18 ,   49.34 ,   49.56 ,   49.99 ,   49.21 ,   49.84 ,       6335 ,    187
09/02/18 ,   49.69 ,   49.63 ,   49.84 ,   49.30 ,   49.84 ,       5670 ,    182
08/02/18 ,   49.51 ,   49.51 ,   49.69 ,   49.21 ,   49.65 ,      10363 ,    212
07/02/18 ,   49.66 ,   49.63 ,   49.66 ,   49.28 ,   49.53 ,       2865 ,    153
06/02/18 ,   49.63 ,   49.48 ,   49.73 ,   48.60 ,   49.51 ,      11127 ,    195
05/02/18 ,   49.73 ,   49.78 ,   50.39 ,   49.21 ,   50.39 ,       3453 ,    156
02/02/18 ,   50.01 ,   49.48 ,   50.39 ,   48.92 ,   49.73 ,       3379 ,    151
01/02/18 ,   49.73 ,   49.78 ,   50.27 ,   49.34 ,   50.27 ,       4904 ,    156
31/01/18 ,   49.88 ,   49.96 ,   50.09 ,   49.82 ,   50.09 ,       8171 ,    187
30/01/18 ,   50.05 ,   49.82 ,   50.09 ,   49.75 ,   49.99 ,       4136 ,     99
29/01/18 ,   49.68 ,   49.84 ,   50.09 ,   49.60 ,   50.05 ,       6177 ,    703
26/01/18 ,   49.99 ,   49.78 ,   49.99 ,   49.53 ,   49.73 ,       4994 ,    237
24/01/18 ,   50.09 ,   49.69 ,   50.61 ,   48.92 ,   49.30 ,       6977 ,    181
23/01/18 ,   49.24 ,   48.98 ,   49.84 ,   48.20 ,   48.24 ,       4365 ,    173
22/01/18 ,   48.24 ,   48.43 ,   48.86 ,   48.12 ,   48.43 ,       5952 ,    258
19/01/18 ,   48.43 ,   47.66 ,   48.56 ,   47.55 ,   47.59 ,       3567 ,    125
18/01/18 ,   47.59 ,   47.49 ,   47.63 ,   47.32 ,   47.55 ,       3708 ,    131
17/01/18 ,   47.63 ,   47.16 ,   47.74 ,   46.64 ,   46.70 ,       8203 ,    161
16/01/18 ,   46.43 ,   46.43 ,   47.02 ,   46.42 ,   46.57 ,     101139 ,    592
15/01/18 ,   46.43 ,   46.43 ,   46.70 ,   46.40 ,   46.57 ,      23979 ,    466
12/01/18 ,   46.43 ,   46.42 ,   46.43 ,   46.37 ,   46.40 ,       7224 ,    134
11/01/18 ,   46.28 ,   46.28 ,   46.43 ,   46.24 ,   46.28 ,      12189 ,    186
10/01/18 ,   46.28 ,   46.42 ,   46.57 ,   46.28 ,   46.57 ,      28458 ,    301
09/01/18 ,   46.57 ,   46.48 ,   46.70 ,   46.33 ,   46.57 ,      31432 ,    313
08/01/18 ,   46.70 ,   46.70 ,   46.83 ,   46.64 ,   46.70 ,      19869 ,    239
05/01/18 ,   46.70 ,   46.79 ,   47.02 ,   46.67 ,   46.83 ,      23522 ,    354
04/01/18 ,   46.99 ,   47.02 ,   47.12 ,   46.59 ,   47.12 ,      13833 ,    158
03/01/18 ,   46.99 ,   47.12 ,   47.32 ,   46.83 ,   47.04 ,       8294 ,    132
02/01/18 ,   47.02 ,   47.27 ,   47.59 ,   46.83 ,   47.35 ,       4936 ,    116
28/12/17 ,   47.04 ,   47.02 ,   47.09 ,   46.76 ,   47.04 ,       4634 ,    115
27/12/17 ,   47.02 ,   46.80 ,   47.09 ,   46.37 ,   46.70 ,       7442 ,    105
26/12/17 ,   46.48 ,   46.45 ,   46.70 ,   46.21 ,   46.45 ,       9859 ,    123
22/12/17 ,   46.19 ,   46.33 ,   46.64 ,   46.19 ,   46.19 ,      23666 ,    210
21/12/17 ,   46.19 ,   46.45 ,   46.72 ,   46.11 ,   46.48 ,      18547 ,    229
20/12/17 ,   46.19 ,   46.37 ,   46.57 ,   46.19 ,   46.57 ,       7560 ,    115
19/12/17 ,   46.19 ,   46.45 ,   46.72 ,   46.19 ,   46.70 ,      18459 ,    237
18/12/17 ,   46.48 ,   46.64 ,   47.04 ,   46.48 ,   46.70 ,       6963 ,    101
15/12/17 ,   46.48 ,   46.59 ,   46.76 ,   46.48 ,   46.72 ,       6625 ,    167
14/12/17 ,   46.48 ,   46.64 ,   46.83 ,   46.24 ,   46.24 ,       6303 ,    101
13/12/17 ,   46.45 ,   46.67 ,   47.35 ,   46.45 ,   46.76 ,       5537 ,     99
12/12/17 ,   46.48 ,   46.57 ,   47.22 ,   46.48 ,   46.76 ,      12211 ,     99
11/12/17 ,   46.76 ,   46.72 ,   46.83 ,   46.70 ,   46.83 ,       6718 ,    100
08/12/17 ,   46.76 ,   46.72 ,   47.04 ,   46.70 ,   46.92 ,      14054 ,    186
07/12/17 ,   46.70 ,   46.76 ,   47.16 ,   46.48 ,   46.92 ,       5383 ,    187
06/12/17 ,   46.76 ,   46.99 ,   47.39 ,   46.76 ,   47.18 ,       4530 ,     80
05/12/17 ,   47.35 ,   46.92 ,   47.82 ,   46.76 ,   47.82 ,       5289 ,     88
04/12/17 ,   47.35 ,   47.18 ,   48.58 ,   46.83 ,   48.58 ,       7381 ,    159
01/12/17 ,   47.18 ,   47.39 ,   47.92 ,   47.18 ,   47.92 ,       2680 ,     84
30/11/17 ,   47.39 ,   47.02 ,   47.39 ,   46.80 ,   47.02 ,       6732 ,    115
29/11/17 ,   47.12 ,   47.12 ,   47.45 ,   46.96 ,   47.12 ,       6692 ,    134
28/11/17 ,   47.09 ,   46.96 ,   47.12 ,   46.79 ,   47.12 ,       6957 ,    219
27/11/17 ,   46.96 ,   47.09 ,   47.45 ,   46.72 ,   46.83 ,      12948 ,    194
24/11/17 ,   47.12 ,   46.76 ,   47.12 ,   46.54 ,   46.54 ,      10239 ,    240
23/11/17 ,   46.54 ,   46.14 ,   46.54 ,   45.83 ,   46.11 ,       8266 ,     92
22/11/17 ,   46.11 ,   46.03 ,   46.24 ,   45.72 ,   46.03 ,      12858 ,    157
21/11/17 ,   45.68 ,   45.72 ,   45.83 ,   45.38 ,   45.72 ,      14665 ,    215
17/11/17 ,   45.96 ,   45.65 ,   45.96 ,   45.46 ,   45.72 ,       9154 ,    119
16/11/17 ,   45.72 ,   45.65 ,   45.77 ,   45.36 ,   45.60 ,       6448 ,    129
14/11/17 ,   45.68 ,   45.41 ,   45.68 ,   45.28 ,   45.48 ,      11697 ,     95
13/11/17 ,   45.48 ,   45.41 ,   45.68 ,   45.15 ,   45.37 ,       4966 ,     62
10/11/17 ,   45.07 ,   45.15 ,   45.44 ,   44.87 ,   45.37 ,       7637 ,     81
09/11/17 ,   45.36 ,   45.10 ,   45.44 ,   44.81 ,   45.01 ,       5943 ,    101
08/11/17 ,   45.32 ,   45.15 ,   45.60 ,   44.99 ,   45.28 ,       6675 ,    127
07/11/17 ,   44.87 ,   45.28 ,   45.65 ,   44.84 ,   45.65 ,      11823 ,    323
06/11/17 ,   45.15 ,   45.07 ,   45.72 ,   44.81 ,   45.10 ,      18805 ,    388
03/11/17 ,   44.81 ,   45.28 ,   45.96 ,   44.81 ,   45.44 ,       8270 ,    277
01/11/17 ,   45.44 ,   45.32 ,   45.72 ,   45.15 ,   45.68 ,      25554 ,    135
31/10/17 ,   45.32 ,   44.81 ,   45.46 ,   44.25 ,   44.87 ,      26617 ,    365
30/10/17 ,   45.48 ,   45.46 ,   46.16 ,   44.87 ,   46.16 ,      18698 ,    309
27/10/17 ,   45.86 ,   45.96 ,   46.16 ,   45.77 ,   45.91 ,      13916 ,    116
26/10/17 ,   45.83 ,   45.37 ,   45.91 ,   44.87 ,   45.23 ,      16421 ,    194
25/10/17 ,   44.63 ,   44.26 ,   45.23 ,   43.78 ,   44.04 ,      42546 ,    374
24/10/17 ,   44.02 ,   43.83 ,   44.55 ,   43.35 ,   44.22 ,      46338 ,    794
23/10/17 ,   43.49 ,   43.86 ,   45.44 ,   42.92 ,   42.92 ,     143456 ,   1343
20/10/17 ,   35.29 ,   35.33 ,   53.56 ,   35.29 ,   52.15 ,    3539228 ,    776
19/10/17 ,   52.15 ,   53.56 ,   55.04 ,   52.15 ,   55.04 ,       3754 ,     73
18/10/17 ,   54.48 ,   54.66 ,   55.06 ,   54.15 ,   55.04 ,        769 ,     69
17/10/17 ,   55.06 ,   55.04 ,   55.09 ,   54.79 ,   55.09 ,        354 ,     26
16/10/17 ,   55.09 ,   55.06 ,   55.09 ,   55.06 ,   55.09 ,       2320 ,     61
13/10/17 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,        329 ,     22
11/10/17 ,   55.09 ,   54.93 ,   55.09 ,   54.48 ,   54.48 ,         49 ,      9
10/10/17 ,   54.40 ,   54.86 ,   55.09 ,   54.18 ,   55.09 ,        180 ,     13
09/10/17 ,   55.09 ,   54.98 ,   55.09 ,   54.48 ,   55.09 ,        259 ,     24
06/10/17 ,   55.09 ,   55.06 ,   55.16 ,   54.48 ,   55.04 ,        358 ,     18
05/10/17 ,   55.04 ,   54.11 ,   56.50 ,   53.56 ,   56.47 ,       4111 ,    124
04/10/17 ,   56.50 ,   56.21 ,   56.50 ,   55.37 ,   56.50 ,       1124 ,     10
03/10/17 ,   56.50 ,   56.25 ,   56.50 ,   55.37 ,   56.34 ,        323 ,     16
02/10/17 ,   56.03 ,   55.98 ,   57.40 ,   53.62 ,   53.62 ,        106 ,     18
29/09/17 ,   53.35 ,   53.32 ,   53.35 ,   53.32 ,   53.35 ,       1208 ,     56
28/09/17 ,   53.03 ,   53.16 ,   53.35 ,   53.03 ,   53.35 ,        140 ,     13
27/09/17 ,   53.35 ,   53.29 ,   53.35 ,   52.71 ,   52.71 ,        357 ,     27
26/09/17 ,   53.35 ,   53.14 ,   53.35 ,   52.57 ,   53.35 ,         88 ,     16
25/09/17 ,   53.35 ,   53.28 ,   53.35 ,   52.22 ,   53.32 ,        339 ,     20
22/09/17 ,   53.35 ,   53.29 ,   53.35 ,   52.71 ,   53.32 ,        373 ,     21
21/09/17 ,   53.35 ,   53.32 ,   53.35 ,   52.03 ,   53.35 ,         80 ,     13
20/09/17 ,   53.35 ,   53.32 ,   53.35 ,   53.28 ,   53.35 ,        334 ,     31
19/09/17 ,   53.35 ,   54.59 ,   56.55 ,   52.71 ,   55.73 ,       2542 ,     85
18/09/17 ,   55.73 ,   54.52 ,   55.73 ,   51.88 ,   53.32 ,       1880 ,     77
15/09/17 ,   53.16 ,   52.64 ,   53.35 ,   51.39 ,   51.39 ,        322 ,     42
14/09/17 ,   51.43 ,   51.32 ,   51.75 ,   50.54 ,   50.54 ,        251 ,     32
13/09/17 ,   50.64 ,   50.98 ,   51.91 ,   49.93 ,   49.93 ,        672 ,     42
12/09/17 ,   49.12 ,   51.12 ,   55.23 ,   49.12 ,   55.23 ,       1810 ,     72
11/09/17 ,   55.23 ,   54.83 ,   55.64 ,   53.00 ,   54.57 ,        519 ,     32
08/09/17 ,   54.79 ,   51.43 ,   54.89 ,   50.68 ,   50.68 ,        392 ,     30
06/09/17 ,   49.24 ,   50.01 ,   51.24 ,   49.09 ,   49.09 ,        243 ,     26
05/09/17 ,   47.63 ,   47.84 ,   49.03 ,   47.59 ,   49.03 ,       1094 ,     35
04/09/17 ,   47.63 ,   49.02 ,   50.05 ,   47.63 ,   50.05 ,        256 ,     25
01/09/17 ,   48.79 ,   48.92 ,   50.17 ,   48.20 ,   48.20 ,        144 ,     17
31/08/17 ,   47.39 ,   47.35 ,   47.39 ,   47.35 ,   47.35 ,        560 ,     24
30/08/17 ,   47.35 ,   47.32 ,   47.39 ,   47.04 ,   47.39 ,         95 ,      8
29/08/17 ,   47.39 ,   47.32 ,   47.39 ,   47.18 ,   47.18 ,        800 ,     17
28/08/17 ,   47.39 ,   47.35 ,   47.39 ,   47.18 ,   47.39 ,       4925 ,     32
25/08/17 ,   47.39 ,   47.39 ,   47.39 ,   46.50 ,   47.39 ,        129 ,     17
24/08/17 ,   47.18 ,   47.35 ,   47.39 ,   47.18 ,   47.39 ,        308 ,     14
23/08/17 ,   47.39 ,   47.39 ,   47.39 ,   47.18 ,   47.39 ,        174 ,     18
22/08/17 ,   46.72 ,   47.16 ,   47.39 ,   45.96 ,   47.39 ,        122 ,     23
21/08/17 ,   47.39 ,   47.39 ,   47.39 ,   47.18 ,   47.39 ,        890 ,     28
18/08/17 ,   46.72 ,   47.22 ,   50.09 ,   46.70 ,   50.09 ,        741 ,     45
17/08/17 ,   48.27 ,   50.54 ,   50.81 ,   48.27 ,   50.57 ,         98 ,     14
16/08/17 ,   50.68 ,   50.68 ,   50.68 ,   50.09 ,   50.68 ,         61 ,     15
15/08/17 ,   50.71 ,   50.76 ,   50.81 ,   50.71 ,   50.81 ,         83 ,     12
14/08/17 ,   50.81 ,   50.31 ,   51.39 ,   49.43 ,   51.39 ,        122 ,     15
11/08/17 ,   51.39 ,   51.20 ,   51.64 ,   49.28 ,   49.28 ,        100 ,     12
10/08/17 ,   49.28 ,   48.58 ,   49.48 ,   47.86 ,   47.88 ,        493 ,     23
09/08/17 ,   47.90 ,   46.99 ,   47.90 ,   46.99 ,   46.99 ,         62 ,      6
08/08/17 ,   47.39 ,   47.35 ,   47.39 ,   46.99 ,   46.99 ,        298 ,     15
07/08/17 ,   47.18 ,   47.18 ,   47.18 ,   47.18 ,   47.18 ,         52 ,      6
04/08/17 ,   47.18 ,   47.32 ,   47.39 ,   47.18 ,   47.39 ,         97 ,      9
03/08/17 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,          6 ,      5
02/08/17 ,   47.04 ,   47.09 ,   47.18 ,   47.04 ,   47.18 ,        167 ,     12
01/08/17 ,   47.39 ,   47.39 ,   47.39 ,   46.96 ,   46.96 ,        219 ,     11
31/07/17 ,   46.96 ,   47.09 ,   47.09 ,   46.96 ,   47.09 ,        384 ,     18
28/07/17 ,   47.09 ,   47.09 ,   47.09 ,   46.70 ,   47.09 ,        109 ,     10
27/07/17 ,   47.09 ,   47.09 ,   47.09 ,   47.09 ,   47.09 ,        218 ,      8
26/07/17 ,   47.09 ,   47.09 ,   47.09 ,   46.50 ,   47.09 ,       1912 ,     41
25/07/17 ,   47.09 ,   46.79 ,   47.09 ,   46.50 ,   47.09 ,        450 ,     39
24/07/17 ,   47.09 ,   47.04 ,   47.09 ,   46.72 ,   47.09 ,        102 ,     11
21/07/17 ,   47.09 ,   47.09 ,   47.09 ,   47.02 ,   47.09 ,        745 ,     21
20/07/17 ,   47.09 ,   47.09 ,   47.09 ,   46.96 ,   47.09 ,        367 ,     20
19/07/17 ,   47.09 ,   47.09 ,   47.09 ,   46.40 ,   47.09 ,        334 ,     15
18/07/17 ,   46.79 ,   47.39 ,   47.92 ,   46.67 ,   47.92 ,        219 ,     19
17/07/17 ,   47.49 ,   47.39 ,   47.49 ,   46.79 ,   47.39 ,        261 ,     25
14/07/17 ,   47.42 ,   46.40 ,   47.42 ,   45.77 ,   46.11 ,        441 ,     33
13/07/17 ,   46.11 ,   47.16 ,   47.42 ,   45.72 ,   47.42 ,        422 ,     17
12/07/17 ,   47.42 ,   47.22 ,   47.42 ,   46.11 ,   47.42 ,        117 ,      8
11/07/17 ,   47.39 ,   47.16 ,   47.42 ,   46.03 ,   47.42 ,         66 ,      8
10/07/17 ,   47.42 ,   47.04 ,   47.42 ,   45.41 ,   45.72 ,        249 ,     15
07/07/17 ,   45.46 ,   45.68 ,   46.37 ,   45.46 ,   45.68 ,        691 ,     24
06/07/17 ,   45.68 ,   46.43 ,   47.39 ,   45.68 ,   47.39 ,        794 ,     28
05/07/17 ,   47.42 ,   47.04 ,   47.49 ,   46.96 ,   47.49 ,        423 ,     21
04/07/17 ,   47.42 ,   47.32 ,   47.42 ,   46.54 ,   47.42 ,         77 ,     11
03/07/17 ,   47.42 ,   46.88 ,   47.49 ,   46.11 ,   47.49 ,        114 ,      8
30/06/17 ,   46.83 ,   46.76 ,   46.83 ,   46.14 ,   46.80 ,        195 ,     16
29/06/17 ,   46.80 ,   46.72 ,   46.80 ,   46.14 ,   46.80 ,         53 ,      8
28/06/17 ,   46.80 ,   46.80 ,   46.83 ,   46.80 ,   46.83 ,         65 ,      6
27/06/17 ,   47.32 ,   46.80 ,   47.49 ,   46.72 ,   47.49 ,        895 ,     39
26/06/17 ,   47.50 ,   47.09 ,   47.53 ,   45.65 ,   46.88 ,       1193 ,     24
23/06/17 ,   46.83 ,   46.83 ,   47.72 ,   46.70 ,   47.49 ,        302 ,     16
22/06/17 ,   47.49 ,   47.49 ,   47.72 ,   46.76 ,   47.72 ,        987 ,     21
21/06/17 ,   47.74 ,   47.50 ,   47.74 ,   46.67 ,   47.66 ,        474 ,     15
20/06/17 ,   47.70 ,   47.12 ,   47.70 ,   46.88 ,   47.32 ,        286 ,     15
19/06/17 ,   47.35 ,   46.43 ,   47.72 ,   46.28 ,   47.72 ,        407 ,     21
16/06/17 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,        108 ,      8
14/06/17 ,   47.74 ,   47.66 ,   47.74 ,   47.18 ,   47.49 ,        100 ,     14
13/06/17 ,   47.72 ,   47.35 ,   47.74 ,   46.57 ,   47.72 ,        323 ,     15
12/06/17 ,   47.74 ,   47.72 ,   47.74 ,   46.59 ,   47.74 ,        747 ,     17
09/06/17 ,   47.74 ,   47.59 ,   47.74 ,   47.16 ,   47.72 ,        156 ,     16
08/06/17 ,   46.83 ,   47.49 ,   47.74 ,   46.83 ,   47.74 ,        124 ,     12
07/06/17 ,   49.56 ,   48.33 ,   49.56 ,   48.01 ,   48.01 ,        415 ,     21
06/06/17 ,   48.03 ,   48.33 ,   49.75 ,   48.03 ,   48.33 ,        498 ,     19
05/06/17 ,   48.33 ,   48.30 ,   48.33 ,   48.03 ,   48.03 ,        376 ,      4
02/06/17 ,   48.36 ,   48.36 ,   48.36 ,   48.03 ,   48.03 ,        198 ,     11
01/06/17 ,   48.30 ,   45.83 ,   48.36 ,   45.44 ,   45.44 ,        104 ,      7
31/05/17 ,   45.28 ,   45.65 ,   46.08 ,   45.23 ,   45.23 ,        238 ,     17
30/05/17 ,   45.23 ,   44.91 ,   45.23 ,   44.67 ,   44.84 ,       1976 ,     28
29/05/17 ,   44.77 ,   44.77 ,   44.87 ,   44.67 ,   44.84 ,         48 ,      8
26/05/17 ,   44.87 ,   44.71 ,   44.87 ,   44.49 ,   44.49 ,         75 ,      3
25/05/17 ,   44.87 ,   44.84 ,   44.87 ,   44.84 ,   44.84 ,        192 ,     10
24/05/17 ,   44.49 ,   44.55 ,   44.87 ,   44.49 ,   44.87 ,         77 ,     10
23/05/17 ,   44.84 ,   44.63 ,   44.87 ,   44.49 ,   44.87 ,        145 ,      8
22/05/17 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,         67 ,      7
19/05/17 ,   44.91 ,   44.58 ,   44.91 ,   44.34 ,   44.34 ,        209 ,     10
18/05/17 ,   44.36 ,   43.40 ,   44.39 ,   42.49 ,   43.62 ,        640 ,     19
17/05/17 ,   44.84 ,   44.81 ,   44.84 ,   44.53 ,   44.53 ,        173 ,     13
16/05/17 ,   44.87 ,   44.78 ,   44.91 ,   44.39 ,   44.39 ,        563 ,     32
15/05/17 ,   44.91 ,   44.74 ,   44.91 ,   44.39 ,   44.67 ,        208 ,     22
12/05/17 ,   44.67 ,   44.77 ,   44.91 ,   44.67 ,   44.91 ,       2005 ,     28
11/05/17 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,        726 ,     21
10/05/17 ,   44.78 ,   44.80 ,   44.91 ,   44.78 ,   44.91 ,         37 ,      9
09/05/17 ,   44.78 ,   44.91 ,   44.91 ,   44.78 ,   44.91 ,        276 ,     16
08/05/17 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,         11 ,      7
05/05/17 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,         70 ,      9
04/05/17 ,   44.91 ,   44.91 ,   44.91 ,   44.78 ,   44.87 ,        127 ,     10
03/05/17 ,   44.91 ,   43.86 ,   44.91 ,   43.78 ,   44.22 ,        535 ,     11
02/05/17 ,   44.04 ,   44.29 ,   44.91 ,   44.04 ,   44.91 ,        155 ,      6
28/04/17 ,   44.71 ,   44.71 ,   44.71 ,   44.45 ,   44.71 ,        219 ,     15
27/04/17 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,         70 ,      5
26/04/17 ,   44.71 ,   44.55 ,   44.71 ,   44.41 ,   44.71 ,         76 ,      7
25/04/17 ,   44.71 ,   44.71 ,   44.71 ,   44.53 ,   44.71 ,        426 ,     12
24/04/17 ,   44.71 ,   44.63 ,   44.71 ,   43.66 ,   44.41 ,        260 ,     15
20/04/17 ,   44.39 ,   44.13 ,   44.49 ,   43.49 ,   44.49 ,        293 ,     12
19/04/17 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,          0 ,      1
18/04/17 ,   44.49 ,   43.97 ,   44.63 ,   43.45 ,   44.41 ,         64 ,     15
17/04/17 ,   44.67 ,   43.33 ,   44.71 ,   43.18 ,   44.71 ,        390 ,     22
13/04/17 ,   44.71 ,   44.63 ,   44.71 ,   44.41 ,   44.71 ,        260 ,      9
12/04/17 ,   44.34 ,   44.34 ,   44.34 ,   44.30 ,   44.34 ,         11 ,      5
11/04/17 ,   44.34 ,   44.02 ,   44.34 ,   42.92 ,   43.43 ,         86 ,     13
10/04/17 ,   44.34 ,   44.29 ,   44.34 ,   44.25 ,   44.25 ,        105 ,     13
07/04/17 ,   42.33 ,   42.74 ,   43.90 ,   42.33 ,   43.90 ,        260 ,     10
06/04/17 ,   44.71 ,   44.55 ,   44.71 ,   43.70 ,   44.71 ,        351 ,      8
05/04/17 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,         60 ,      3
04/04/17 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,        242 ,      6
03/04/17 ,   44.71 ,   44.36 ,   44.71 ,   43.70 ,   44.71 ,        133 ,      9
31/03/17 ,   44.49 ,   45.68 ,   46.14 ,   42.74 ,   46.11 ,        684 ,     17
30/03/17 ,   46.16 ,   45.72 ,   46.16 ,   45.65 ,   45.65 ,         63 ,      5
29/03/17 ,   45.37 ,   45.60 ,   45.77 ,   45.37 ,   45.77 ,        106 ,      6
28/03/17 ,   45.77 ,   43.45 ,   45.77 ,   41.87 ,   41.87 ,        162 ,     14
27/03/17 ,   41.81 ,   41.85 ,   41.90 ,   41.81 ,   41.81 ,        145 ,      6
24/03/17 ,   44.77 ,   45.15 ,   45.68 ,   44.71 ,   45.68 ,         11 ,      4
23/03/17 ,   46.16 ,   43.45 ,   46.16 ,   42.30 ,   42.30 ,        175 ,     17
22/03/17 ,   42.03 ,   42.27 ,   42.33 ,   42.03 ,   42.33 ,        164 ,      5
21/03/17 ,   42.46 ,   41.65 ,   42.53 ,   41.26 ,   41.43 ,        590 ,     29
20/03/17 ,   41.43 ,   41.43 ,   41.43 ,   41.40 ,   41.43 ,        186 ,     11
17/03/17 ,   41.43 ,   41.43 ,   41.43 ,   41.08 ,   41.43 ,        291 ,     11
16/03/17 ,   41.43 ,   41.43 ,   41.43 ,   41.05 ,   41.40 ,       4373 ,     10
15/03/17 ,   41.43 ,   41.23 ,   41.43 ,   40.25 ,   41.40 ,        985 ,     20
14/03/17 ,   41.43 ,   41.40 ,   41.43 ,   41.05 ,   41.40 ,        192 ,     10
13/03/17 ,   42.37 ,   42.55 ,   42.85 ,   40.67 ,   40.67 ,         75 ,     11
10/03/17 ,   41.29 ,   41.29 ,   41.32 ,   40.89 ,   41.32 ,         31 ,      5
09/03/17 ,   42.03 ,   42.01 ,   42.03 ,   40.89 ,   42.01 ,         54 ,      8
08/03/17 ,   42.03 ,   41.96 ,   42.03 ,   41.85 ,   41.85 ,        338 ,     11
07/03/17 ,   41.87 ,   41.90 ,   41.90 ,   41.85 ,   41.87 ,        628 ,     15
06/03/17 ,   42.01 ,   41.69 ,   42.01 ,   40.42 ,   41.90 ,         76 ,     17
03/03/17 ,   42.01 ,   41.17 ,   42.01 ,   40.08 ,   40.89 ,        257 ,     17
02/03/17 ,   40.57 ,   39.49 ,   41.37 ,   39.46 ,   39.46 ,       2913 ,    103
01/03/17 ,   39.46 ,   40.28 ,   40.57 ,   39.46 ,   40.57 ,        390 ,      4
24/02/17 ,   38.97 ,   39.21 ,   39.21 ,   38.97 ,   39.21 ,       1819 ,     70
23/02/17 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,        189 ,     19
22/02/17 ,   39.21 ,   39.21 ,   39.21 ,   39.17 ,   39.17 ,        745 ,     35
21/02/17 ,   38.93 ,   39.13 ,   39.24 ,   38.93 ,   39.17 ,        182 ,     16
20/02/17 ,   39.21 ,   39.40 ,   41.02 ,   38.93 ,   41.02 ,       1149 ,     31
17/02/17 ,   40.42 ,   40.63 ,   40.63 ,   40.42 ,   40.63 ,         24 ,      8
16/02/17 ,   40.13 ,   40.03 ,   40.13 ,   40.01 ,   40.03 ,        238 ,     15
15/02/17 ,   40.01 ,   39.68 ,   40.01 ,   38.66 ,   38.91 ,        900 ,     89
14/02/17 ,   39.21 ,   39.08 ,   39.21 ,   38.33 ,   38.80 ,        189 ,     20
13/02/17 ,   39.04 ,   37.99 ,   39.08 ,   37.10 ,   38.62 ,        171 ,     21
10/02/17 ,   36.82 ,   36.80 ,   36.91 ,   36.55 ,   36.91 ,       1059 ,     41
09/02/17 ,   36.77 ,   36.57 ,   36.93 ,   36.26 ,   36.93 ,       1803 ,     56
08/02/17 ,   36.82 ,   36.70 ,   36.82 ,   36.41 ,   36.80 ,        900 ,     45
07/02/17 ,   36.82 ,   37.24 ,   38.80 ,   36.41 ,   38.48 ,        581 ,     41
06/02/17 ,   38.80 ,   38.50 ,   38.80 ,   37.72 ,   38.53 ,        270 ,     20
03/02/17 ,   38.53 ,   38.50 ,   39.53 ,   37.69 ,   38.93 ,        356 ,     23
02/02/17 ,   38.93 ,   38.91 ,   38.93 ,   38.80 ,   38.93 ,         86 ,     10
01/02/17 ,   38.69 ,   38.06 ,   38.93 ,   36.31 ,   38.06 ,        171 ,     21
31/01/17 ,   36.48 ,   36.48 ,   36.48 ,   36.44 ,   36.48 ,        286 ,     20
30/01/17 ,   36.48 ,   36.44 ,   36.48 ,   35.91 ,   35.91 ,        157 ,     10
27/01/17 ,   35.88 ,   36.01 ,   36.93 ,   35.88 ,   36.93 ,        165 ,      7
26/01/17 ,   36.09 ,   34.70 ,   36.09 ,   34.47 ,   34.47 ,        113 ,      4
24/01/17 ,   36.48 ,   36.70 ,   37.28 ,   34.76 ,   37.28 ,        193 ,     20
23/01/17 ,   37.31 ,   38.16 ,   39.11 ,   37.31 ,   39.11 ,         44 ,      7
20/01/17 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,       2005 ,     57
19/01/17 ,   36.33 ,   35.86 ,   36.33 ,   34.46 ,   35.88 ,        197 ,     11
18/01/17 ,   34.46 ,   35.10 ,   35.19 ,   34.46 ,   34.46 ,         41 ,      5
17/01/17 ,   34.46 ,   34.11 ,   34.46 ,   33.06 ,   33.27 ,        428 ,     20
16/01/17 ,   33.42 ,   33.06 ,   33.42 ,   33.03 ,   33.03 ,        712 ,     30
13/01/17 ,   33.03 ,   33.03 ,   33.03 ,   33.03 ,   33.03 ,        659 ,     31
12/01/17 ,   33.01 ,   33.06 ,   33.06 ,   33.01 ,   33.01 ,        628 ,     17
11/01/17 ,   33.01 ,   32.91 ,   33.06 ,   32.21 ,   32.84 ,        227 ,     10
10/01/17 ,   32.84 ,   32.57 ,   32.84 ,   32.55 ,   32.55 ,        183 ,     15
09/01/17 ,   32.55 ,   32.00 ,   33.06 ,   31.80 ,   33.06 ,       2001 ,     38
06/01/17 ,   32.94 ,   32.94 ,   32.94 ,   32.88 ,   32.88 ,         55 ,      7
05/01/17 ,   32.88 ,   32.94 ,   32.94 ,   32.88 ,   32.91 ,         21 ,      5
04/01/17 ,   32.71 ,   32.61 ,   32.71 ,   31.92 ,   32.67 ,         32 ,      9
03/01/17 ,   33.06 ,   32.94 ,   33.06 ,   32.55 ,   33.03 ,         21 ,      4
02/01/17 ,   31.40 ,   32.18 ,   32.57 ,   30.48 ,   32.57 ,        437 ,     19
29/12/16 ,   32.97 ,   32.97 ,   33.15 ,   32.82 ,   33.15 ,        554 ,     38
28/12/16 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,        116 ,      5
27/12/16 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,          2 ,      2
26/12/16 ,   32.73 ,   32.73 ,   32.73 ,   32.36 ,   32.67 ,       2486 ,     10
23/12/16 ,   32.67 ,   32.61 ,   32.67 ,   32.39 ,   32.67 ,        718 ,     36
22/12/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,        623 ,     38
21/12/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,         93 ,     10
20/12/16 ,   32.67 ,   32.23 ,   32.67 ,   32.21 ,   32.31 ,        374 ,      6
19/12/16 ,   32.67 ,   32.52 ,   32.67 ,   32.52 ,   32.52 ,        136 ,      7
16/12/16 ,   32.52 ,   32.48 ,   32.52 ,   32.48 ,   32.48 ,         12 ,      4
15/12/16 ,   32.10 ,   32.13 ,   32.48 ,   32.03 ,   32.45 ,        254 ,     13
14/12/16 ,   32.52 ,   32.55 ,   32.67 ,   32.52 ,   32.67 ,        515 ,     13
13/12/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,       1404 ,     54
12/12/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,         50 ,      9
09/12/16 ,   32.67 ,   32.48 ,   32.67 ,   32.48 ,   32.48 ,        339 ,      5
08/12/16 ,   32.48 ,   32.61 ,   32.67 ,   32.36 ,   32.64 ,       1181 ,     52
07/12/16 ,   32.67 ,   32.61 ,   32.67 ,   32.36 ,   32.55 ,        238 ,     18
06/12/16 ,   32.55 ,   32.34 ,   32.67 ,   32.14 ,   32.67 ,         84 ,     13
05/12/16 ,   32.67 ,   32.61 ,   32.67 ,   31.72 ,   31.88 ,       6365 ,     13
02/12/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,          0 ,      1
01/12/16 ,   32.55 ,   32.55 ,   32.55 ,   32.55 ,   32.55 ,          5 ,      1
30/11/16 ,   32.52 ,   32.14 ,   32.52 ,   31.60 ,   32.39 ,         82 ,      8
29/11/16 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,          6 ,      4
28/11/16 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,         72 ,      2
25/11/16 ,   31.32 ,   31.53 ,   32.18 ,   31.32 ,   32.18 ,         62 ,      5
24/11/16 ,   32.31 ,   31.97 ,   32.39 ,   30.72 ,   30.72 ,         12 ,      5
23/11/16 ,   32.42 ,   32.14 ,   32.42 ,   32.10 ,   32.10 ,          8 ,      2
22/11/16 ,   32.06 ,   32.31 ,   32.34 ,   32.06 ,   32.34 ,         21 ,      6
21/11/16 ,   31.97 ,   31.26 ,   31.97 ,   30.72 ,   30.72 ,         14 ,      7
18/11/16 ,   32.36 ,   32.36 ,   32.39 ,   32.36 ,   32.39 ,         27 ,      6
17/11/16 ,   31.08 ,   31.32 ,   32.36 ,   31.08 ,   31.40 ,        424 ,     10
16/11/16 ,   32.52 ,   32.48 ,   32.52 ,   32.45 ,   32.52 ,         33 ,      8
14/11/16 ,   32.52 ,   32.42 ,   32.52 ,   31.88 ,   32.48 ,        149 ,     10
11/11/16 ,   32.52 ,   32.39 ,   32.52 ,   31.97 ,   32.21 ,         13 ,      7
10/11/16 ,   31.51 ,   31.92 ,   32.48 ,   31.51 ,   32.48 ,         31 ,     24
09/11/16 ,   32.52 ,   32.48 ,   32.52 ,   31.97 ,   32.52 ,        496 ,     21
08/11/16 ,   32.52 ,   32.48 ,   32.52 ,   32.39 ,   32.48 ,        109 ,      9
07/11/16 ,   31.60 ,   31.92 ,   32.52 ,   31.60 ,   31.97 ,        279 ,     18
04/11/16 ,   31.97 ,   31.60 ,   31.97 ,   31.49 ,   31.49 ,        207 ,      8
31/10/16 ,   31.72 ,   31.67 ,   31.72 ,   31.43 ,   31.72 ,        204 ,     17
28/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,       1459 ,      7
27/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,        240 ,     22
26/10/16 ,   31.72 ,   31.67 ,   31.72 ,   31.58 ,   31.58 ,        177 ,     11
25/10/16 ,   31.51 ,   31.63 ,   31.72 ,   31.46 ,   31.72 ,         52 ,      8
24/10/16 ,   31.72 ,   31.67 ,   31.72 ,   31.43 ,   31.43 ,        286 ,     19
21/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,         59 ,      9
20/10/16 ,   31.72 ,   31.63 ,   31.72 ,   31.43 ,   31.67 ,        388 ,     12
19/10/16 ,   31.63 ,   31.63 ,   31.67 ,   31.43 ,   31.67 ,         61 ,      5
18/10/16 ,   31.43 ,   31.67 ,   31.72 ,   31.26 ,   31.72 ,        228 ,     20
17/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,         97 ,     14
14/10/16 ,   31.72 ,   31.67 ,   31.72 ,   31.61 ,   31.67 ,        186 ,     16
13/10/16 ,   31.72 ,   31.58 ,   31.72 ,   30.92 ,   31.72 ,        334 ,     26
11/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.67 ,   31.67 ,         54 ,     10
10/10/16 ,   31.72 ,   31.72 ,   31.72 ,   31.58 ,   31.58 ,         23 ,      6
06/10/16 ,   31.61 ,   31.61 ,   31.67 ,   31.15 ,   31.53 ,        406 ,      7
05/10/16 ,   31.43 ,   31.43 ,   31.53 ,   30.80 ,   31.53 ,        222 ,     30
04/10/16 ,   31.58 ,   31.49 ,   31.58 ,   30.13 ,   31.43 ,        110 ,      4
03/10/16 ,   31.43 ,   31.40 ,   31.72 ,   31.26 ,   31.26 ,        603 ,      9
29/09/16 ,   31.22 ,   31.19 ,   31.22 ,   30.95 ,   30.95 ,         83 ,      5
28/09/16 ,   31.19 ,   30.72 ,   31.19 ,   29.89 ,   30.45 ,        189 ,     19
27/09/16 ,   29.89 ,   30.45 ,   30.95 ,   29.89 ,   30.51 ,         70 ,      8
26/09/16 ,   30.16 ,   29.78 ,   31.15 ,   28.93 ,   30.95 ,        818 ,     43
23/09/16 ,   31.19 ,   30.95 ,   31.19 ,   30.92 ,   30.95 ,         85 ,      6
22/09/16 ,   30.95 ,   30.66 ,   30.95 ,   30.20 ,   30.70 ,         54 ,      4
21/09/16 ,   29.60 ,   29.99 ,   30.20 ,   29.60 ,   30.20 ,        105 ,      6
20/09/16 ,   30.20 ,   30.16 ,   31.15 ,   29.60 ,   31.15 ,       1836 ,     30
19/09/16 ,   31.22 ,   31.49 ,   31.49 ,   31.22 ,   31.49 ,        446 ,      9
16/09/16 ,   31.49 ,   31.46 ,   31.49 ,   31.46 ,   31.46 ,        177 ,     11
15/09/16 ,   31.46 ,   31.46 ,   31.49 ,   31.46 ,   31.49 ,          4 ,      4
14/09/16 ,   29.83 ,   30.32 ,   31.46 ,   29.83 ,   31.46 ,         82 ,      9
12/09/16 ,   31.49 ,   31.26 ,   31.49 ,   29.77 ,   29.77 ,         93 ,     12
09/09/16 ,   31.49 ,   31.32 ,   31.49 ,   30.48 ,   31.46 ,        177 ,     11
08/09/16 ,   31.49 ,   31.19 ,   31.49 ,   29.60 ,   31.49 ,        115 ,     10
06/09/16 ,   32.52 ,   32.52 ,   32.52 ,   32.52 ,   32.52 ,          9 ,      2
05/09/16 ,   32.25 ,   32.23 ,   32.25 ,   32.23 ,   32.23 ,          5 ,      6
02/09/16 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,         52 ,      3
01/09/16 ,   28.31 ,   28.19 ,   28.31 ,   28.19 ,   28.19 ,         10 ,      4
31/08/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,         21 ,      2
30/08/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,        120 ,      6
29/08/16 ,   30.92 ,   30.20 ,   31.26 ,   29.52 ,   31.26 ,          6 ,      5
26/08/16 ,   31.26 ,   31.26 ,   31.26 ,   29.45 ,   30.59 ,        421 ,     10
25/08/16 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,         10 ,      2
23/08/16 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,          2 ,      2
22/08/16 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,          7 ,      1
18/08/16 ,   30.92 ,   30.51 ,   30.98 ,   29.86 ,   29.86 ,        198 ,      6
16/08/16 ,   30.98 ,   30.98 ,   30.98 ,   30.72 ,   30.72 ,         22 ,      2
15/08/16 ,   30.72 ,   30.80 ,   30.83 ,   30.72 ,   30.83 ,        131 ,      5
12/08/16 ,   30.83 ,   30.48 ,   30.95 ,   29.42 ,   29.42 ,        237 ,     12
11/08/16 ,   31.26 ,   28.67 ,   31.26 ,   28.03 ,   29.56 ,       1155 ,     34
10/08/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,         72 ,      3
09/08/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,       1850 ,     17
08/08/16 ,   31.26 ,   29.78 ,   31.26 ,   29.45 ,   31.26 ,        232 ,      7
05/08/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,         22 ,      1
04/08/16 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,         32 ,      2
03/08/16 ,   31.26 ,   30.61 ,   31.26 ,   29.45 ,   30.72 ,         73 ,      8
02/08/16 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,          1 ,      3
01/08/16 ,   28.03 ,   29.45 ,   39.68 ,   28.03 ,   39.68 ,        313 ,     10
29/07/16 ,   30.64 ,   30.64 ,   30.64 ,   30.64 ,   30.64 ,          0 ,      2
28/07/16 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,         28 ,      1
27/07/16 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,          1 ,      3
26/07/16 ,   28.35 ,   30.76 ,   31.08 ,   28.35 ,   28.50 ,        377 ,     11
25/07/16 ,   28.31 ,   28.26 ,   28.31 ,   27.29 ,   28.31 ,        418 ,      9
22/07/16 ,   27.77 ,   28.29 ,   28.84 ,   27.77 ,   28.79 ,        547 ,     32
21/07/16 ,   28.84 ,   28.89 ,   29.13 ,   28.84 ,   29.13 ,        115 ,      6
20/07/16 ,   28.84 ,   28.55 ,   29.22 ,   28.35 ,   29.22 ,        116 ,     10
19/07/16 ,   28.69 ,   29.18 ,   29.77 ,   28.69 ,   29.77 ,        250 ,     12
18/07/16 ,   29.49 ,   29.64 ,   30.85 ,   29.22 ,   30.85 ,         51 ,     24
15/07/16 ,   30.80 ,   30.23 ,   30.80 ,   28.57 ,   28.64 ,         49 ,     12
14/07/16 ,   27.24 ,   27.77 ,   30.45 ,   27.18 ,   27.18 ,        281 ,     13
13/07/16 ,   27.15 ,   28.26 ,   31.01 ,   27.15 ,   27.97 ,        134 ,     16
12/07/16 ,   26.77 ,   27.62 ,   28.89 ,   26.77 ,   28.84 ,          3 ,      3
11/07/16 ,   28.89 ,   28.73 ,   28.89 ,   28.29 ,   28.29 ,         43 ,     12
08/07/16 ,   28.31 ,   28.41 ,   28.44 ,   28.31 ,   28.44 ,          2 ,      3
07/07/16 ,   26.77 ,   28.26 ,   28.47 ,   26.66 ,   28.47 ,         42 ,      5
06/07/16 ,   28.50 ,   28.50 ,   28.55 ,   28.50 ,   28.55 ,         15 ,      4
05/07/16 ,   29.99 ,   26.59 ,   30.00 ,   26.36 ,   30.00 ,         14 ,      3
04/07/16 ,   29.35 ,   29.35 ,   29.38 ,   29.35 ,   29.38 ,          3 ,      4
01/07/16 ,   29.70 ,   29.74 ,   30.04 ,   29.70 ,   30.04 ,          8 ,      2
30/06/16 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,         76 ,      4
29/06/16 ,   29.70 ,   30.96 ,   31.01 ,   29.70 ,   30.98 ,         36 ,      4
28/06/16 ,   29.05 ,   29.16 ,   31.72 ,   28.41 ,   28.41 ,        400 ,     11
27/06/16 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,         37 ,      3
23/06/16 ,   27.85 ,   28.19 ,   28.89 ,   27.85 ,   28.73 ,         91 ,      7
22/06/16 ,   28.73 ,   28.55 ,   29.02 ,   27.39 ,   27.39 ,          5 ,      5
21/06/16 ,   28.19 ,   26.59 ,   28.35 ,   26.45 ,   26.47 ,       2132 ,     52
20/06/16 ,   26.47 ,   25.73 ,   26.47 ,   25.20 ,   25.49 ,       1466 ,     51
17/06/16 ,   25.54 ,   25.56 ,   25.64 ,   25.54 ,   25.64 ,        391 ,      4
16/06/16 ,   25.12 ,   25.24 ,   25.95 ,   25.12 ,   25.73 ,        810 ,     15
15/06/16 ,   25.44 ,   25.60 ,   26.45 ,   25.44 ,   26.20 ,        145 ,     14
14/06/16 ,   25.44 ,   25.56 ,   26.43 ,   25.44 ,   25.67 ,        395 ,     53
13/06/16 ,   26.43 ,   26.27 ,   26.45 ,   25.95 ,   26.45 ,         41 ,      6
10/06/16 ,   25.44 ,   25.49 ,   25.92 ,   25.44 ,   25.49 ,        875 ,     10
09/06/16 ,   25.64 ,   25.60 ,   26.73 ,   25.44 ,   26.45 ,        759 ,     15
08/06/16 ,   26.45 ,   26.31 ,   26.73 ,   25.64 ,   25.64 ,        155 ,      8
07/06/16 ,   25.46 ,   25.69 ,   26.85 ,   25.46 ,   25.64 ,        614 ,     18
06/06/16 ,   25.64 ,   25.73 ,   25.81 ,   25.64 ,   25.81 ,        387 ,      6
03/06/16 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,         60 ,      4
02/06/16 ,   30.66 ,   30.54 ,   30.70 ,   30.45 ,   30.70 ,         23 ,      3
01/06/16 ,   25.64 ,   25.44 ,   26.47 ,   25.12 ,   25.64 ,       1566 ,     20
31/05/16 ,   25.52 ,   25.52 ,   25.54 ,   25.44 ,   25.54 ,       1752 ,     20
30/05/16 ,   25.52 ,   26.24 ,   26.31 ,   25.52 ,   26.31 ,       1126 ,     10
27/05/16 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,         40 ,      3
24/05/16 ,   26.69 ,   26.66 ,   26.69 ,   26.63 ,   26.63 ,         38 ,      2
23/05/16 ,   26.69 ,   26.49 ,   26.69 ,   26.31 ,   26.49 ,        397 ,      5
20/05/16 ,   26.69 ,   26.66 ,   26.69 ,   26.56 ,   26.66 ,         41 ,      5
19/05/16 ,   26.27 ,   26.31 ,   26.66 ,   25.44 ,   25.44 ,        280 ,      6
18/05/16 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,          0 ,      1
17/05/16 ,   26.73 ,   26.73 ,   26.73 ,   26.27 ,   26.27 ,        415 ,      6
16/05/16 ,   26.27 ,   25.44 ,   26.73 ,   25.28 ,   26.73 ,        478 ,     10
12/05/16 ,   25.56 ,   26.31 ,   26.73 ,   25.56 ,   26.73 ,          4 ,      3
11/05/16 ,   26.27 ,   26.27 ,   26.27 ,   25.56 ,   26.27 ,         37 ,      5
10/05/16 ,   26.73 ,   26.49 ,   26.73 ,   26.31 ,   26.69 ,         78 ,      5
09/05/16 ,   26.27 ,   26.06 ,   26.27 ,   25.56 ,   25.56 ,        217 ,      6
06/05/16 ,   26.63 ,   26.43 ,   26.73 ,   25.54 ,   26.73 ,         28 ,     16
05/05/16 ,   26.73 ,   26.66 ,   26.73 ,   26.49 ,   26.49 ,         21 ,      3
04/05/16 ,   25.89 ,   26.27 ,   26.73 ,   25.89 ,   26.73 ,        119 ,      6
03/05/16 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,        121 ,      4
02/05/16 ,   26.73 ,   26.98 ,   28.15 ,   26.73 ,   28.15 ,        115 ,      8
29/04/16 ,   26.59 ,   26.52 ,   26.59 ,   26.14 ,   26.14 ,        127 ,      4
28/04/16 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,          2 ,      2
27/04/16 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,        514 ,      2
26/04/16 ,   26.47 ,   26.33 ,   26.59 ,   25.60 ,   25.60 ,          7 ,      3
25/04/16 ,   26.59 ,   26.59 ,   26.59 ,   26.52 ,   26.52 ,         18 ,      5
22/04/16 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,         42 ,      1
20/04/16 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       1721 ,      1
19/04/16 ,   26.14 ,   26.14 ,   26.52 ,   25.76 ,   25.76 ,       2485 ,     32
18/04/16 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,          3 ,      2
15/04/16 ,   25.76 ,   25.78 ,   25.78 ,   25.76 ,   25.78 ,         17 ,      2
14/04/16 ,   24.57 ,   24.77 ,   24.93 ,   24.57 ,   24.77 ,       1160 ,     10
13/04/16 ,   24.77 ,   24.82 ,   25.05 ,   24.66 ,   25.05 ,        204 ,      8
12/04/16 ,   24.91 ,   24.98 ,   25.78 ,   24.91 ,   25.78 ,         79 ,      6
11/04/16 ,   25.28 ,   24.91 ,   25.60 ,   24.77 ,   25.05 ,        142 ,      7
08/04/16 ,   25.33 ,   25.41 ,   25.56 ,   24.80 ,   24.80 ,         17 ,      3
07/04/16 ,   25.05 ,   24.87 ,   25.33 ,   24.80 ,   25.33 ,        306 ,      6
06/04/16 ,   25.56 ,   25.05 ,   25.60 ,   25.05 ,   25.05 ,        311 ,      8
05/04/16 ,   24.80 ,   25.09 ,   25.76 ,   24.80 ,   25.33 ,         95 ,      6
04/04/16 ,   24.77 ,   24.98 ,   25.05 ,   24.77 ,   25.05 ,        111 ,      3
01/04/16 ,   25.33 ,   25.46 ,   25.60 ,   25.33 ,   25.46 ,        187 ,      7
31/03/16 ,   25.20 ,   25.01 ,   25.20 ,   24.70 ,   24.87 ,         88 ,      3
30/03/16 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,          1 ,      2
28/03/16 ,   24.77 ,   24.91 ,   25.01 ,   24.77 ,   24.87 ,        389 ,      9
24/03/16 ,   25.09 ,   25.08 ,   25.54 ,   24.59 ,   25.54 ,        620 ,     15
23/03/16 ,   24.98 ,   24.87 ,   24.98 ,   24.87 ,   24.87 ,         43 ,      2
21/03/16 ,   25.44 ,   25.44 ,   25.60 ,   24.87 ,   25.33 ,        167 ,      8
18/03/16 ,   24.63 ,   24.70 ,   25.09 ,   24.63 ,   25.09 ,        385 ,      5
17/03/16 ,   25.09 ,   25.09 ,   25.54 ,   25.09 ,   25.54 ,        322 ,      2
16/03/16 ,   25.44 ,   25.44 ,   25.44 ,   25.41 ,   25.41 ,         14 ,      3
14/03/16 ,   25.60 ,   25.46 ,   25.60 ,   25.41 ,   25.60 ,         46 ,      6
10/03/16 ,   24.77 ,   24.80 ,   25.09 ,   24.77 ,   25.08 ,        173 ,      7
09/03/16 ,   24.77 ,   24.70 ,   25.05 ,   24.63 ,   24.77 ,        320 ,      8
08/03/16 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,          0 ,      2
07/03/16 ,   24.59 ,   24.63 ,   25.09 ,   24.59 ,   24.63 ,        130 ,      6
04/03/16 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,         69 ,      3
03/03/16 ,   24.59 ,   24.54 ,   24.59 ,   24.08 ,   24.49 ,        201 ,     11
02/03/16 ,   24.59 ,   24.59 ,   24.59 ,   24.57 ,   24.57 ,         12 ,      3
01/03/16 ,   24.59 ,   24.59 ,   25.92 ,   24.59 ,   25.92 ,         93 ,      5
29/02/16 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,         41 ,      2
26/02/16 ,   24.93 ,   24.93 ,   24.93 ,   24.91 ,   24.91 ,          5 ,      4
25/02/16 ,   23.89 ,   24.23 ,   24.93 ,   23.89 ,   24.93 ,          2 ,      3
24/02/16 ,   23.89 ,   24.11 ,   24.91 ,   23.89 ,   24.91 ,        631 ,     19
23/02/16 ,   24.93 ,   24.70 ,   24.93 ,   24.49 ,   24.91 ,         30 ,      4
22/02/16 ,   24.73 ,   24.77 ,   24.87 ,   24.73 ,   24.87 ,         15 ,      2
19/02/16 ,   24.91 ,   24.38 ,   24.91 ,   23.89 ,   24.11 ,         84 ,      4
18/02/16 ,   23.89 ,   23.97 ,   24.98 ,   23.89 ,   24.98 ,        308 ,      9
17/02/16 ,   23.94 ,   24.05 ,   24.93 ,   23.94 ,   24.23 ,         68 ,      7
16/02/16 ,   24.98 ,   24.08 ,   24.98 ,   23.65 ,   24.70 ,        540 ,     11
15/02/16 ,   24.73 ,   24.77 ,   24.93 ,   24.70 ,   24.93 ,         78 ,      7
12/02/16 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,         38 ,      3
11/02/16 ,   24.49 ,   24.87 ,   24.98 ,   24.49 ,   24.98 ,        201 ,      5
10/02/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,          7 ,      1
05/02/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,        190 ,      3
04/02/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,         14 ,      1
03/02/16 ,   24.80 ,   24.91 ,   24.98 ,   24.80 ,   24.98 ,          4 ,      3
02/02/16 ,   24.42 ,   24.42 ,   24.42 ,   24.42 ,   24.42 ,         17 ,      1
01/02/16 ,   24.42 ,   24.36 ,   24.42 ,   23.39 ,   23.39 ,          6 ,      2
29/01/16 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,         94 ,      3
28/01/16 ,   24.57 ,   24.57 ,   24.59 ,   24.57 ,   24.59 ,          9 ,      2
27/01/16 ,   23.10 ,   23.06 ,   23.10 ,   23.02 ,   23.02 ,          1 ,      2
26/01/16 ,   23.02 ,   23.60 ,   23.77 ,   22.99 ,   23.77 ,         41 ,      6
22/01/16 ,   23.97 ,   23.94 ,   23.97 ,   23.77 ,   23.77 ,         13 ,      2
20/01/16 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,          1 ,      1
19/01/16 ,   24.59 ,   23.94 ,   24.59 ,   23.77 ,   23.77 ,          5 ,      4
18/01/16 ,   24.59 ,   24.36 ,   24.59 ,   24.36 ,   24.36 ,         98 ,      3
15/01/16 ,   24.05 ,   24.05 ,   24.05 ,   24.02 ,   24.02 ,        359 ,      2
13/01/16 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,          3 ,      1
12/01/16 ,   24.05 ,   23.97 ,   24.05 ,   22.96 ,   22.96 ,       1653 ,      5
11/01/16 ,   22.80 ,   22.80 ,   22.86 ,   22.80 ,   22.80 ,        582 ,      6
08/01/16 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,          2 ,      2
07/01/16 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,          1 ,      1
06/01/16 ,   22.74 ,   22.86 ,   23.82 ,   22.74 ,   23.82 ,        363 ,      5
04/01/16 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,          0 ,      1
30/12/15 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,         85 ,      2
29/12/15 ,   23.02 ,   23.02 ,   23.02 ,   22.80 ,   22.80 ,         43 ,      2
28/12/15 ,   22.69 ,   23.34 ,   24.91 ,   22.69 ,   22.69 ,        917 ,     16
23/12/15 ,   23.14 ,   23.34 ,   23.34 ,   23.14 ,   23.34 ,         43 ,      2
22/12/15 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,         79 ,      1
17/12/15 ,   23.02 ,   22.96 ,   23.02 ,   22.92 ,   22.92 ,       1005 ,      5
16/12/15 ,   22.92 ,   23.56 ,   24.91 ,   22.92 ,   24.91 ,        357 ,     12
15/12/15 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,         77 ,      2
11/12/15 ,   25.01 ,   24.45 ,   25.01 ,   24.45 ,   24.45 ,         24 ,      3
10/12/15 ,   24.45 ,   24.42 ,   24.45 ,   24.42 ,   24.42 ,         28 ,      4
09/12/15 ,   23.82 ,   24.10 ,   24.66 ,   23.82 ,   24.66 ,         13 ,      3
08/12/15 ,   22.92 ,   22.86 ,   22.92 ,   22.80 ,   22.80 ,         25 ,      3
07/12/15 ,   22.64 ,   22.69 ,   23.77 ,   22.64 ,   22.64 ,         80 ,      8
04/12/15 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,        699 ,      7
03/12/15 ,   23.82 ,   22.64 ,   23.82 ,   22.64 ,   22.64 ,        182 ,      7
02/12/15 ,   22.64 ,   23.34 ,   23.82 ,   22.64 ,   23.82 ,          7 ,      3
01/12/15 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,        807 ,      5
30/11/15 ,   24.82 ,   24.49 ,   24.82 ,   22.86 ,   24.50 ,        229 ,      7
27/11/15 ,   22.99 ,   22.99 ,   23.02 ,   22.99 ,   23.02 ,         54 ,      3
26/11/15 ,   22.99 ,   23.02 ,   23.39 ,   22.99 ,   23.39 ,        337 ,      6
25/11/15 ,   23.39 ,   23.39 ,   23.39 ,   22.92 ,   22.92 ,        157 ,      7
24/11/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,         84 ,      4
23/11/15 ,   22.99 ,   23.39 ,   23.39 ,   22.99 ,   23.39 ,        501 ,      5
19/11/15 ,   23.39 ,   23.02 ,   23.39 ,   22.80 ,   22.88 ,        525 ,      4
18/11/15 ,   22.80 ,   22.77 ,   23.39 ,   22.64 ,   22.64 ,        698 ,      4
17/11/15 ,   23.39 ,   23.39 ,   23.42 ,   22.83 ,   23.39 ,        244 ,      5
16/11/15 ,   23.06 ,   22.49 ,   23.06 ,   22.45 ,   22.54 ,       2170 ,     30
13/11/15 ,   24.38 ,   24.45 ,   24.77 ,   24.38 ,   24.77 ,         33 ,      2
12/11/15 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,         68 ,      4
11/11/15 ,   24.82 ,   24.77 ,   24.82 ,   24.77 ,   24.77 ,        186 ,      4
10/11/15 ,   24.82 ,   24.87 ,   24.98 ,   24.82 ,   24.98 ,         60 ,      4
09/11/15 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,         49 ,      3
06/11/15 ,   25.09 ,   25.01 ,   25.14 ,   24.98 ,   24.98 ,        206 ,      5
05/11/15 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,          2 ,      3
04/11/15 ,   25.24 ,   22.64 ,   25.24 ,   22.58 ,   22.58 ,         99 ,      5
30/10/15 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,          4 ,      3
29/10/15 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,         12 ,      1
28/10/15 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,         23 ,      2
27/10/15 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,         56 ,      1
26/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,         46 ,      2
23/10/15 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,         72 ,      3
22/10/15 ,   24.63 ,   24.63 ,   24.63 ,   24.63 ,   24.63 ,          1 ,      1
20/10/15 ,   25.41 ,   24.82 ,   25.41 ,   24.77 ,   24.77 ,         96 ,      2
19/10/15 ,   24.59 ,   24.63 ,   25.20 ,   24.59 ,   25.20 ,        219 ,     10
16/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,          1 ,      1
15/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,          4 ,      2
13/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,         39 ,      3
09/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,         97 ,      2
08/10/15 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,          3 ,      1
07/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,          2 ,      2
06/10/15 ,   25.41 ,   25.41 ,   25.41 ,   25.20 ,   25.20 ,         64 ,      3
02/10/15 ,   25.41 ,   23.67 ,   25.41 ,   23.60 ,   23.60 ,         50 ,      3
29/09/15 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,          1 ,      1
28/09/15 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,          0 ,      2
24/09/15 ,   23.39 ,   24.82 ,   25.05 ,   23.39 ,   25.05 ,          5 ,      4
23/09/15 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,   25.05 ,         74 ,      1
22/09/15 ,   23.34 ,   24.49 ,   25.05 ,   23.34 ,   25.05 ,         51 ,      6
21/09/15 ,   25.05 ,   24.98 ,   25.05 ,   24.73 ,   24.98 ,       1077 ,     10
18/09/15 ,   24.66 ,   25.01 ,   25.01 ,   24.66 ,   25.01 ,         33 ,      4
16/09/15 ,   25.01 ,   24.98 ,   25.01 ,   24.98 ,   25.01 ,         69 ,      4
15/09/15 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,         13 ,      3
14/09/15 ,   24.98 ,   25.05 ,   25.05 ,   24.98 ,   25.05 ,        254 ,      3
11/09/15 ,   24.66 ,   24.93 ,   25.44 ,   24.66 ,   25.05 ,        196 ,      7
10/09/15 ,   24.66 ,   24.77 ,   25.05 ,   24.66 ,   25.01 ,        176 ,      5
09/09/15 ,   24.66 ,   24.87 ,   25.08 ,   24.66 ,   25.08 ,         81 ,      5
08/09/15 ,   24.26 ,   24.45 ,   24.59 ,   24.26 ,   24.59 ,        243 ,     10
04/09/15 ,   24.42 ,   24.45 ,   25.12 ,   24.42 ,   25.12 ,         48 ,      4
03/09/15 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,          3 ,      2
02/09/15 ,   25.01 ,   25.24 ,   25.44 ,   25.01 ,   25.44 ,         15 ,      5
01/09/15 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,          4 ,      2
31/08/15 ,   24.80 ,   24.87 ,   25.46 ,   24.80 ,   25.46 ,          4 ,      2
28/08/15 ,   24.93 ,   24.98 ,   25.46 ,   24.93 ,   25.46 ,        505 ,      8
27/08/15 ,   24.77 ,   25.41 ,   25.46 ,   24.77 ,   25.46 ,         64 ,      3
26/08/15 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,          2 ,      1
25/08/15 ,   25.64 ,   25.60 ,   25.64 ,   25.18 ,   25.18 ,         24 ,      4
24/08/15 ,   25.18 ,   25.12 ,   25.18 ,   24.93 ,   25.14 ,        319 ,      4
21/08/15 ,   25.14 ,   25.12 ,   25.18 ,   25.05 ,   25.05 ,        143 ,      4
20/08/15 ,   24.93 ,   24.93 ,   24.98 ,   24.93 ,   24.98 ,        409 ,      5
19/08/15 ,   26.14 ,   26.20 ,   26.20 ,   26.14 ,   26.20 ,         13 ,      2
18/08/15 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,         97 ,      1
17/08/15 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,         20 ,      2
13/08/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,         37 ,      1
12/08/15 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,         40 ,      1
11/08/15 ,   25.67 ,   24.93 ,   25.67 ,   24.93 ,   24.93 ,        248 ,      4
10/08/15 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,          4 ,      1
07/08/15 ,   25.60 ,   25.60 ,   25.67 ,   25.60 ,   25.67 ,        126 ,      3
06/08/15 ,   24.49 ,   24.66 ,   25.14 ,   24.49 ,   25.14 ,         44 ,      4
05/08/15 ,   25.81 ,   25.78 ,   25.81 ,   25.64 ,   25.64 ,        164 ,      3
04/08/15 ,   25.81 ,   25.78 ,   25.81 ,   25.78 ,   25.78 ,         77 ,      2
03/08/15 ,   25.81 ,   26.20 ,   26.45 ,   25.81 ,   26.45 ,        185 ,      5
31/07/15 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,          8 ,      1
29/07/15 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,        105 ,      3
28/07/15 ,   26.49 ,   26.41 ,   26.49 ,   25.81 ,   26.43 ,         45 ,      4
27/07/15 ,   26.49 ,   26.02 ,   26.49 ,   25.76 ,   25.76 ,        138 ,      4
24/07/15 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,        122 ,      7
23/07/15 ,   25.76 ,   26.59 ,   26.66 ,   25.76 ,   26.66 ,        410 ,     11
22/07/15 ,   26.49 ,   26.56 ,   26.66 ,   26.49 ,   26.66 ,         36 ,      5
21/07/15 ,   27.74 ,   27.54 ,   27.74 ,   26.66 ,   26.66 ,         12 ,      3
20/07/15 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,          1 ,      1
17/07/15 ,   26.41 ,   26.49 ,   26.49 ,   26.41 ,   26.49 ,         42 ,      7
16/07/15 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,          9 ,      2
15/07/15 ,   26.41 ,   27.15 ,   27.62 ,   26.02 ,   27.62 ,        148 ,      9
14/07/15 ,   27.62 ,   26.73 ,   27.62 ,   25.78 ,   26.31 ,        251 ,      3
13/07/15 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,        761 ,      1
10/07/15 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,          6 ,      1
08/07/15 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,          8 ,      2
07/07/15 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,          2 ,      2
06/07/15 ,   27.62 ,   27.66 ,   27.77 ,   27.62 ,   27.77 ,          2 ,      2
03/07/15 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,         21 ,      2
02/07/15 ,   25.60 ,   26.66 ,   27.77 ,   25.60 ,   27.77 ,         82 ,      4
01/07/15 ,   25.60 ,   25.78 ,   26.49 ,   25.60 ,   26.49 ,         81 ,      5
30/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,         25 ,      3
29/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,          4 ,      3
26/06/15 ,   25.44 ,   25.89 ,   26.41 ,   25.44 ,   26.41 ,         98 ,      6
25/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,         99 ,      4
24/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,         20 ,      4
23/06/15 ,   25.76 ,   25.95 ,   26.41 ,   25.76 ,   26.41 ,        116 ,      2
22/06/15 ,   26.41 ,   25.86 ,   26.41 ,   25.73 ,   25.73 ,          6 ,      4
19/06/15 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,         16 ,      2
17/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,          4 ,      3
16/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,         13 ,      2
15/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.36 ,   26.36 ,         24 ,      3
12/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,        155 ,      7
10/06/15 ,   26.41 ,   25.89 ,   26.41 ,   24.91 ,   24.91 ,         24 ,      2
08/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,          2 ,      1
05/06/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,          2 ,      1
03/06/15 ,   25.44 ,   25.44 ,   25.44 ,   25.14 ,   25.14 ,       2739 ,      3
02/06/15 ,   25.18 ,   25.20 ,   25.28 ,   25.18 ,   25.28 ,         80 ,      3
29/05/15 ,   25.14 ,   24.77 ,   25.14 ,   24.73 ,   24.80 ,         39 ,      4
28/05/15 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,        199 ,      4
27/05/15 ,   25.18 ,   25.18 ,   25.18 ,   24.73 ,   25.18 ,       1038 ,      4
26/05/15 ,   25.18 ,   24.77 ,   25.18 ,   24.77 ,   24.77 ,          8 ,      2
25/05/15 ,   25.18 ,   25.18 ,   25.18 ,   25.05 ,   25.18 ,       1223 ,      6
22/05/15 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,       2222 ,      7
19/05/15 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,          3 ,      1
15/05/15 ,   25.46 ,   25.46 ,   25.49 ,   25.46 ,   25.49 ,         49 ,      4
14/05/15 ,   25.49 ,   25.92 ,   26.24 ,   25.49 ,   26.24 ,         31 ,      3
13/05/15 ,   25.49 ,   25.52 ,   26.24 ,   25.49 ,   26.24 ,       1017 ,     17
12/05/15 ,   26.24 ,   26.24 ,   26.24 ,   26.20 ,   26.20 ,         10 ,      3
11/05/15 ,   26.24 ,   26.02 ,   26.24 ,   25.18 ,   26.20 ,        163 ,      5
08/05/15 ,   25.98 ,   26.12 ,   26.20 ,   25.98 ,   26.20 ,         65 ,      3
07/05/15 ,   25.08 ,   25.67 ,   26.20 ,   23.94 ,   26.20 ,         29 ,      7
06/05/15 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,          4 ,      2
05/05/15 ,   24.93 ,   25.05 ,   25.64 ,   24.91 ,   25.64 ,        164 ,      7
04/05/15 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,         16 ,      2
30/04/15 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,         35 ,      1
28/04/15 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,          8 ,      1
27/04/15 ,   23.30 ,   23.74 ,   25.76 ,   22.86 ,   25.76 ,        456 ,     31
24/04/15 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,        104 ,      2
23/04/15 ,   26.10 ,   25.92 ,   26.10 ,   24.77 ,   24.77 ,        475 ,      5
22/04/15 ,   24.54 ,   24.77 ,   25.20 ,   24.54 ,   25.20 ,        103 ,      5
20/04/15 ,   24.54 ,   24.59 ,   25.20 ,   24.54 ,   24.54 ,         19 ,      4
17/04/15 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,         48 ,      2
15/04/15 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,          3 ,      1
14/04/15 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,          2 ,      1
13/04/15 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,          1 ,      1
10/04/15 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,          2 ,      1
08/04/15 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,          3 ,      1
07/04/15 ,   24.26 ,   24.02 ,   24.26 ,   23.97 ,   23.97 ,        130 ,      5
06/04/15 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,          2 ,      1
31/03/15 ,   24.34 ,   23.65 ,   24.34 ,   23.24 ,   23.24 ,         36 ,      4
30/03/15 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,          8 ,      1
27/03/15 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,          1 ,      1
25/03/15 ,   22.49 ,   24.49 ,   24.80 ,   22.47 ,   24.80 ,         53 ,      7
20/03/15 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,          3 ,      1
19/03/15 ,   24.93 ,   24.63 ,   24.93 ,   24.23 ,   24.23 ,         46 ,      5
18/03/15 ,   22.45 ,   22.02 ,   23.77 ,   21.02 ,   23.77 ,         69 ,      9
17/03/15 ,   23.55 ,   24.26 ,   24.93 ,   23.55 ,   24.93 ,        644 ,     12
13/03/15 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,          1 ,      2
12/03/15 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,         99 ,      1
11/03/15 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,         63 ,      2
10/03/15 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,          6 ,      2
09/03/15 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,         57 ,      4
06/03/15 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,         44 ,      3
05/03/15 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,         16 ,      2
04/03/15 ,   25.78 ,   25.78 ,   26.12 ,   25.78 ,   26.12 ,        435 ,      8
02/03/15 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,        200 ,      2
27/02/15 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,          0 ,      1
25/02/15 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,         11 ,      1
24/02/15 ,   25.81 ,   23.82 ,   25.81 ,   22.92 ,   22.92 ,        651 ,      9
23/02/15 ,   22.92 ,   23.10 ,   24.59 ,   22.92 ,   24.59 ,        313 ,     27
20/02/15 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,         63 ,      1
19/02/15 ,   23.39 ,   23.69 ,   25.08 ,   23.39 ,   25.08 ,        240 ,     11
18/02/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,         84 ,      1
13/02/15 ,   25.81 ,   25.73 ,   25.81 ,   24.10 ,   24.10 ,         57 ,      5
11/02/15 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,         10 ,      1
10/02/15 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,        218 ,      2
09/02/15 ,   22.92 ,   22.92 ,   24.10 ,   22.92 ,   24.10 ,       1072 ,      4
06/02/15 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,          4 ,      1
05/02/15 ,   24.10 ,   23.39 ,   24.10 ,   23.12 ,   23.12 ,        342 ,      6
04/02/15 ,   23.12 ,   23.14 ,   23.14 ,   23.12 ,   23.14 ,        189 ,      3
03/02/15 ,   22.04 ,   21.70 ,   22.04 ,   21.68 ,   21.68 ,          3 ,      5
30/01/15 ,   23.82 ,   21.99 ,   23.82 ,   21.99 ,   23.57 ,        432 ,     10
29/01/15 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,        219 ,      4
28/01/15 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,          1 ,      1
26/01/15 ,   22.25 ,   22.65 ,   23.06 ,   22.25 ,   23.06 ,        176 ,     12
23/01/15 ,   23.06 ,   22.45 ,   23.14 ,   22.12 ,   23.14 ,        247 ,     10
22/01/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,          2 ,      1
21/01/15 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,          4 ,      1
20/01/15 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,         90 ,      3
19/01/15 ,   23.14 ,   23.14 ,   23.57 ,   23.14 ,   23.57 ,        320 ,      3
16/01/15 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,         42 ,      1
15/01/15 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,          4 ,      1
14/01/15 ,   23.14 ,   21.95 ,   23.14 ,   21.86 ,   21.99 ,        102 ,      5
13/01/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,          1 ,      1
12/01/15 ,   22.49 ,   22.54 ,   22.58 ,   22.40 ,   22.58 ,        486 ,     11
08/01/15 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,         16 ,      2
07/01/15 ,   23.14 ,   23.34 ,   23.39 ,   23.14 ,   23.39 ,         17 ,      3
06/01/15 ,   23.39 ,   22.86 ,   23.39 ,   22.49 ,   22.49 ,         15 ,      4
05/01/15 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,        136 ,      3
02/01/15 ,   22.40 ,   22.40 ,   22.54 ,   18.64 ,   22.54 ,        213 ,      9
30/12/14 ,   22.42 ,   22.42 ,   24.30 ,   22.42 ,   24.30 ,        217 ,      7
29/12/14 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,        113 ,      2
26/12/14 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,       1127 ,     48
23/12/14 ,   23.46 ,   23.46 ,   23.67 ,   23.46 ,   23.67 ,        463 ,      4
22/12/14 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,         15 ,      1
19/12/14 ,   23.46 ,   23.46 ,   23.67 ,   23.46 ,   23.67 ,        444 ,      3
17/12/14 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,         23 ,      2
16/12/14 ,   21.77 ,   22.04 ,   22.96 ,   21.77 ,   22.96 ,        493 ,     10
12/12/14 ,   22.35 ,   23.65 ,   23.67 ,   22.35 ,   23.67 ,        263 ,     15
09/12/14 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,          4 ,      1
05/12/14 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,          5 ,      2
04/12/14 ,   23.67 ,   22.96 ,   23.67 ,   22.96 ,   22.96 ,        280 ,      2
03/12/14 ,   23.55 ,   23.39 ,   23.55 ,   23.34 ,   23.34 ,        630 ,      4
02/12/14 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,         43 ,      1
01/12/14 ,   23.46 ,   23.55 ,   23.67 ,   23.46 ,   23.67 ,        515 ,      7
28/11/14 ,   23.27 ,   23.27 ,   23.27 ,   23.27 ,   23.27 ,         13 ,      5
27/11/14 ,   23.12 ,   23.12 ,   23.14 ,   23.12 ,   23.12 ,        489 ,      3
26/11/14 ,   23.14 ,   23.02 ,   23.14 ,   23.02 ,   23.06 ,         60 ,      4
25/11/14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,         13 ,      1
19/11/14 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,        481 ,      3
18/11/14 ,   22.80 ,   22.80 ,   22.83 ,   22.80 ,   22.80 ,       1862 ,     47
17/11/14 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,          0 ,      1
14/11/14 ,   23.14 ,   22.80 ,   23.14 ,   22.80 ,   22.80 ,        356 ,      7
13/11/14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,         87 ,      2
12/11/14 ,   23.24 ,   23.19 ,   23.24 ,   23.14 ,   23.24 ,        717 ,      6
11/11/14 ,   23.14 ,   23.24 ,   23.27 ,   22.96 ,   23.27 ,         76 ,      7
10/11/14 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,         43 ,      2
07/11/14 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,          0 ,      1
05/11/14 ,   23.46 ,   23.42 ,   23.46 ,   23.27 ,   23.27 ,         61 ,      5
04/11/14 ,   23.27 ,   23.34 ,   23.46 ,   23.27 ,   23.46 ,         10 ,      3
03/11/14 ,   23.46 ,   22.83 ,   23.46 ,   22.80 ,   22.80 ,         45 ,      3
31/10/14 ,   22.31 ,   22.77 ,   23.30 ,   22.31 ,   23.30 ,          0 ,      2
30/10/14 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,         17 ,      1
28/10/14 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,        442 ,      1
27/10/14 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,        116 ,      1
24/10/14 ,   23.65 ,   23.46 ,   23.65 ,   22.99 ,   23.65 ,         70 ,      4
23/10/14 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,         44 ,      1
22/10/14 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,        114 ,      4
21/10/14 ,   22.72 ,   22.72 ,   22.72 ,   22.72 ,   22.72 ,        663 ,     15
20/10/14 ,   22.72 ,   22.65 ,   22.72 ,   22.45 ,   22.45 ,       1805 ,      6
17/10/14 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,        268 ,      2
16/10/14 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,        392 ,      3
15/10/14 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,        232 ,      2
14/10/14 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,         18 ,      3
13/10/14 ,   22.15 ,   20.80 ,   22.18 ,   20.52 ,   20.52 ,       8046 ,     55
09/10/14 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,        116 ,      2
06/10/14 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,        152 ,      4
03/10/14 ,   21.44 ,   21.70 ,   22.64 ,   21.44 ,   22.64 ,        283 ,      7
30/09/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,          0 ,      1
25/09/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,       1039 ,      7
24/09/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,        446 ,      4
23/09/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,       1337 ,      6
22/09/14 ,   21.95 ,   21.95 ,   22.22 ,   21.30 ,   22.22 ,       1171 ,     12
19/09/14 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,          0 ,      1
17/09/14 ,   21.94 ,   21.31 ,   22.40 ,   20.80 ,   22.40 ,        154 ,      5
12/09/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,         22 ,      1
11/09/14 ,   22.99 ,   20.65 ,   22.99 ,   20.41 ,   20.41 ,         37 ,      3
10/09/14 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,          2 ,      2
09/09/14 ,   22.92 ,   21.37 ,   22.99 ,   19.93 ,   22.99 ,         94 ,      6
08/09/14 ,   23.39 ,   23.30 ,   23.39 ,   22.92 ,   22.92 ,        177 ,      3
05/09/14 ,   22.92 ,   22.77 ,   22.92 ,   21.95 ,   22.92 ,        256 ,      5
03/09/14 ,   23.12 ,   22.54 ,   23.12 ,   22.49 ,   23.12 ,         21 ,      3
02/09/14 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,          0 ,      1
01/09/14 ,   22.65 ,   22.65 ,   22.72 ,   22.47 ,   22.47 ,        537 ,      4
29/08/14 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,          0 ,      1
28/08/14 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,          0 ,      1
27/08/14 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,        811 ,      7
26/08/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,          1 ,      1
25/08/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,          0 ,      1
22/08/14 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,         92 ,      2
21/08/14 ,   22.04 ,   22.02 ,   22.04 ,   20.20 ,   20.20 ,        366 ,      4
20/08/14 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,        718 ,      3
19/08/14 ,   22.04 ,   22.12 ,   22.18 ,   22.02 ,   22.18 ,        239 ,      6
18/08/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,         44 ,      1
15/08/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,         44 ,      4
13/08/14 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,        121 ,      2
11/08/14 ,   22.31 ,   20.83 ,   22.31 ,   19.72 ,   19.72 ,         10 ,      3
08/08/14 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,        453 ,      3
07/08/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,          4 ,      1
05/08/14 ,   22.31 ,   23.02 ,   23.14 ,   22.31 ,   23.14 ,        524 ,      3
04/08/14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,          0 ,      2
31/07/14 ,   22.74 ,   22.12 ,   22.74 ,   22.12 ,   22.12 ,        157 ,      4
30/07/14 ,   21.99 ,   21.94 ,   21.99 ,   20.77 ,   21.95 ,         76 ,      4
29/07/14 ,   20.77 ,   20.77 ,   20.77 ,   20.65 ,   20.65 ,         80 ,      3
28/07/14 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,         29 ,      4
24/07/14 ,   22.12 ,   22.15 ,   22.49 ,   22.12 ,   22.49 ,         95 ,      6
21/07/14 ,   20.97 ,   21.00 ,   22.72 ,   20.56 ,   20.97 ,        590 ,     15
18/07/14 ,   20.97 ,   20.97 ,   22.77 ,   20.97 ,   20.97 ,       1412 ,     16
17/07/14 ,   20.97 ,   20.97 ,   21.09 ,   20.97 ,   21.09 ,       1030 ,     27
16/07/14 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,        439 ,     10
15/07/14 ,   21.44 ,   21.46 ,   22.80 ,   21.44 ,   22.80 ,       1029 ,     16
14/07/14 ,   21.99 ,   21.88 ,   22.12 ,   21.44 ,   21.44 ,         57 ,      3
11/07/14 ,   22.12 ,   22.08 ,   23.27 ,   21.05 ,   23.27 ,        107 ,      5
10/07/14 ,   23.27 ,   23.27 ,   23.46 ,   23.27 ,   23.46 ,        199 ,      5
08/07/14 ,   23.46 ,   22.88 ,   23.46 ,   22.80 ,   22.80 ,        767 ,      3
07/07/14 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         55 ,      2
04/07/14 ,   23.57 ,   23.42 ,   23.57 ,   23.39 ,   23.39 ,         34 ,      3
03/07/14 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,        131 ,      3
01/07/14 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,          0 ,      1
30/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,          2 ,      1
27/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,          4 ,      2
26/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,          6 ,      3
25/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,         94 ,      4
24/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,         59 ,      2
23/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.45 ,   22.45 ,        204 ,     10
20/06/14 ,   22.47 ,   22.47 ,   22.47 ,   22.18 ,   22.47 ,        355 ,     14
17/06/14 ,   22.47 ,   22.49 ,   22.64 ,   22.47 ,   22.64 ,        136 ,      2
16/06/14 ,   22.47 ,   22.31 ,   22.64 ,   21.94 ,   22.64 ,       1117 ,      7
13/06/14 ,   22.64 ,   22.65 ,   22.88 ,   22.64 ,   22.88 ,        143 ,      4
11/06/14 ,   22.88 ,   22.92 ,   23.10 ,   22.88 ,   23.10 ,         40 ,      3
10/06/14 ,   23.14 ,   23.14 ,   23.14 ,   23.12 ,   23.12 ,        119 ,      3
09/06/14 ,   24.98 ,   24.91 ,   24.98 ,   24.87 ,   24.87 ,         46 ,      4
06/06/14 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,          4 ,      3
04/06/14 ,   24.91 ,   24.19 ,   24.98 ,   21.65 ,   21.65 ,         19 ,      3
30/05/14 ,   22.02 ,   22.04 ,   22.69 ,   22.02 ,   22.69 ,        145 ,      3
29/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.64 ,   22.69 ,       4621 ,     11
28/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,          4 ,      2
27/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        756 ,      2
26/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        133 ,      3
21/05/14 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,         91 ,      1
20/05/14 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,         16 ,      5
16/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,          0 ,      1
15/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,         66 ,      1
14/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,       1378 ,      4
13/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.65 ,   22.65 ,       3861 ,      4
12/05/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,          1 ,      1
08/05/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,         13 ,      2
07/05/14 ,   22.65 ,   21.09 ,   22.65 ,   20.71 ,   21.09 ,         46 ,      3
06/05/14 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,         21 ,      1
05/05/14 ,   21.74 ,   22.54 ,   22.65 ,   21.74 ,   22.65 ,        259 ,      6
02/05/14 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,          1 ,      2
30/04/14 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,        613 ,      2
28/04/14 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,       1842 ,      3
25/04/14 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,          1 ,      1
24/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,        301 ,      1
23/04/14 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,          0 ,      1
22/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,          3 ,      2
17/04/14 ,   20.97 ,   20.97 ,   20.97 ,   20.97 ,   20.97 ,         21 ,      1
16/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,          8 ,      2
15/04/14 ,   21.50 ,   21.44 ,   21.50 ,   21.41 ,   21.50 ,         60 ,      5
14/04/14 ,   21.50 ,   21.41 ,   21.50 ,   21.18 ,   21.41 ,       1939 ,     10
10/04/14 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,          0 ,      1
09/04/14 ,   21.18 ,   21.27 ,   21.31 ,   21.18 ,   21.31 ,        139 ,      4
08/04/14 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,        100 ,      3
07/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,         52 ,      4
04/04/14 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,         27 ,      2
03/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,          5 ,      2
02/04/14 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,         94 ,      2
01/04/14 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,        187 ,      5
31/03/14 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,        416 ,      4
28/03/14 ,   21.23 ,   22.58 ,   22.64 ,   21.23 ,   22.64 ,        511 ,      9
27/03/14 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,         11 ,      4
26/03/14 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,          5 ,      2
25/03/14 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,        186 ,      6
21/03/14 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,         11 ,      3
20/03/14 ,   22.64 ,   21.37 ,   22.64 ,   21.35 ,   21.35 ,        258 ,      6
19/03/14 ,   21.05 ,   20.83 ,   22.64 ,   20.46 ,   22.64 ,        320 ,     13
18/03/14 ,   22.45 ,   22.22 ,   22.45 ,   21.37 ,   21.37 ,          2 ,      3
17/03/14 ,   22.45 ,   21.74 ,   22.64 ,   21.62 ,   22.64 ,         54 ,      6
13/03/14 ,   21.91 ,   21.94 ,   22.77 ,   21.37 ,   22.77 ,        568 ,      6
12/03/14 ,   22.80 ,   22.80 ,   22.80 ,   22.64 ,   22.64 ,        806 ,      4
10/03/14 ,   21.74 ,   21.74 ,   22.64 ,   21.74 ,   22.64 ,        107 ,      4
07/03/14 ,   22.64 ,   21.41 ,   22.64 ,   21.23 ,   22.18 ,        673 ,     10
06/03/14 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,          0 ,      1
05/03/14 ,   21.62 ,   21.58 ,   21.62 ,   21.58 ,   21.58 ,        354 ,      4
28/02/14 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,         13 ,      4
26/02/14 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,         96 ,      3
25/02/14 ,   21.27 ,   21.35 ,   21.37 ,   21.27 ,   21.37 ,         52 ,      5
24/02/14 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,        288 ,      5
21/02/14 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,          5 ,      2
20/02/14 ,   21.37 ,   21.41 ,   21.41 ,   21.37 ,   21.41 ,          1 ,      3
19/02/14 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,          1 ,      1
18/02/14 ,   21.21 ,   21.14 ,   21.21 ,   20.69 ,   20.69 ,         13 ,      3
17/02/14 ,   20.33 ,   20.77 ,   21.09 ,   20.33 ,   20.97 ,        138 ,      6
14/02/14 ,   20.97 ,   21.00 ,   21.27 ,   20.33 ,   20.33 ,         29 ,      4
13/02/14 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,         16 ,      2
12/02/14 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,         29 ,      4
11/02/14 ,   21.21 ,   20.33 ,   21.27 ,   20.33 ,   21.27 ,        299 ,      4
10/02/14 ,   21.27 ,   20.49 ,   21.27 ,   20.17 ,   21.09 ,        205 ,      6
07/02/14 ,   21.05 ,   21.09 ,   21.09 ,   21.05 ,   21.09 ,        259 ,      4
06/02/14 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,         14 ,      2
05/02/14 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,          3 ,      1
04/02/14 ,   21.27 ,   20.10 ,   21.95 ,   19.73 ,   21.95 ,        598 ,     15
03/02/14 ,   22.22 ,   22.45 ,   22.65 ,   22.22 ,   22.65 ,          5 ,      5
31/01/14 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,          0 ,      1
30/01/14 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,          0 ,      1
28/01/14 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,          1 ,      3
24/01/14 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,          0 ,      1
23/01/14 ,   19.17 ,   18.60 ,   19.17 ,   18.57 ,   18.57 ,         63 ,      2
22/01/14 ,   18.30 ,   17.99 ,   19.17 ,   17.95 ,   17.95 ,       1681 ,     16
21/01/14 ,   20.29 ,   19.93 ,   20.33 ,   19.93 ,   19.93 ,        810 ,      3
20/01/14 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,       1305 ,      5
16/01/14 ,   19.93 ,   19.93 ,   21.09 ,   19.93 ,   19.93 ,        374 ,      4
15/01/14 ,   19.75 ,   19.72 ,   21.09 ,   19.64 ,   19.64 ,         52 ,      5
14/01/14 ,   19.64 ,   19.35 ,   19.64 ,   19.17 ,   19.64 ,         91 ,      5
13/01/14 ,   19.40 ,   19.35 ,   19.40 ,   18.98 ,   18.98 ,        829 ,      4
10/01/14 ,   19.40 ,   19.12 ,   19.40 ,   18.98 ,   19.20 ,        182 ,     11
09/01/14 ,   18.98 ,   18.85 ,   18.98 ,   18.67 ,   18.81 ,       1871 ,     23
07/01/14 ,   21.54 ,   21.68 ,   21.70 ,   21.54 ,   21.58 ,         30 ,      3
23/12/13 ,   20.73 ,   20.73 ,   20.73 ,   20.73 ,   20.73 ,        161 ,      2
19/12/13 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,          0 ,      1
18/12/13 ,   20.46 ,   20.56 ,   20.73 ,   20.46 ,   20.73 ,          1 ,      2
17/12/13 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,        150 ,      6
16/12/13 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,         30 ,      3
13/12/13 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,         41 ,      1
12/12/13 ,   20.56 ,   20.33 ,   20.69 ,   20.14 ,   20.46 ,         34 ,      5
10/12/13 ,   19.82 ,   19.93 ,   20.23 ,   19.82 ,   20.23 ,        189 ,      3
09/12/13 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,        231 ,      4
06/12/13 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,          3 ,      1
05/12/13 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,          4 ,      1
04/12/13 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,         38 ,      2
03/12/13 ,   20.97 ,   21.09 ,   21.44 ,   20.97 ,   21.44 ,          8 ,      4
29/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,          4 ,      1
28/11/13 ,   20.43 ,   20.37 ,   20.71 ,   20.37 ,   20.71 ,        570 ,      5
26/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,         37 ,      5
21/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.65 ,   20.65 ,         40 ,      4
19/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.49 ,   20.65 ,        544 ,      5
18/11/13 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,         16 ,      2
14/11/13 ,   20.71 ,   20.27 ,   20.71 ,   20.10 ,   20.10 ,        244 ,      5
13/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,         22 ,      2
12/11/13 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,          4 ,      1
08/11/13 ,   19.90 ,   19.93 ,   20.71 ,   19.90 ,   20.71 ,         11 ,      3
07/11/13 ,   20.71 ,   20.71 ,   20.80 ,   20.65 ,   20.65 ,         35 ,      6
04/11/13 ,   20.65 ,   20.49 ,   20.65 ,   20.43 ,   20.65 ,         67 ,      4
01/11/13 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,          3 ,      1
31/10/13 ,   20.49 ,   20.23 ,   20.49 ,   20.17 ,   20.49 ,         55 ,      3
30/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,          2 ,      2
29/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,          2 ,      1
28/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,         28 ,      1
25/10/13 ,   20.49 ,   19.93 ,   20.49 ,   19.70 ,   20.17 ,        173 ,      5
23/10/13 ,   19.70 ,   19.72 ,   19.93 ,   19.70 ,   19.72 ,        551 ,      9
22/10/13 ,   20.41 ,   20.46 ,   20.49 ,   20.41 ,   20.49 ,        614 ,      5
21/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,         86 ,      2
18/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,         96 ,      1
17/10/13 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,         72 ,      2
15/10/13 ,   20.43 ,   20.46 ,   20.49 ,   20.43 ,   20.43 ,       1797 ,      4
14/10/13 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,         23 ,      3
11/10/13 ,   20.43 ,   20.41 ,   20.43 ,   20.41 ,   20.41 ,         62 ,      2
10/10/13 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,          0 ,      1
08/10/13 ,   20.49 ,   19.90 ,   20.49 ,   19.70 ,   20.27 ,         26 ,      6
07/10/13 ,   20.46 ,   20.43 ,   20.46 ,   20.43 ,   20.43 ,         94 ,      2
04/10/13 ,   20.27 ,   20.33 ,   20.41 ,   20.27 ,   20.41 ,        866 ,      3
03/10/13 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,        483 ,      1
02/10/13 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,         48 ,      3
01/10/13 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,       1448 ,      1
30/09/13 ,   20.49 ,   20.49 ,   20.52 ,   20.49 ,   20.52 ,         63 ,      4
27/09/13 ,   19.33 ,   19.72 ,   20.52 ,   19.33 ,   20.52 ,        112 ,      7
25/09/13 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,          3 ,      2
20/09/13 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,         28 ,      1
19/09/13 ,   20.01 ,   20.01 ,   20.01 ,   19.97 ,   19.97 ,        257 ,      3
17/09/13 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,         14 ,      2
16/09/13 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,          0 ,      1
12/09/13 ,   19.70 ,   19.93 ,   19.93 ,   19.70 ,   19.93 ,       2499 ,      7
11/09/13 ,   19.70 ,   19.75 ,   19.90 ,   19.70 ,   19.90 ,        153 ,      3
10/09/13 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,        108 ,      3
09/09/13 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,          3 ,      1
06/09/13 ,   19.70 ,   19.70 ,   19.90 ,   19.70 ,   19.90 ,        533 ,      3
05/09/13 ,   19.90 ,   19.90 ,   19.93 ,   19.90 ,   19.93 ,         12 ,      2
04/09/13 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,          4 ,      1
03/09/13 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,          4 ,      1
30/08/13 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,          5 ,      2
28/08/13 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,        145 ,      4
27/08/13 ,   18.57 ,   18.57 ,   18.57 ,   18.57 ,   18.57 ,         39 ,      1
26/08/13 ,   18.57 ,   18.64 ,   18.96 ,   18.57 ,   18.60 ,        114 ,      4
23/08/13 ,   18.57 ,   19.26 ,   19.45 ,   18.57 ,   19.45 ,          6 ,      2
21/08/13 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,         31 ,      1
20/08/13 ,   18.92 ,   19.40 ,   19.53 ,   18.92 ,   19.49 ,        493 ,      6
19/08/13 ,   19.53 ,   19.45 ,   19.53 ,   19.28 ,   19.28 ,         29 ,      2
16/08/13 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,        116 ,      2
15/08/13 ,   18.96 ,   18.98 ,   19.09 ,   18.96 ,   18.96 ,        496 ,      4
14/08/13 ,   18.96 ,   19.30 ,   19.35 ,   18.96 ,   19.35 ,        273 ,      2
13/08/13 ,   19.35 ,   19.44 ,   19.53 ,   19.35 ,   19.53 ,         30 ,      4
12/08/13 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,          4 ,      1
09/08/13 ,   19.17 ,   19.64 ,   20.01 ,   19.17 ,   20.01 ,         18 ,      5
08/08/13 ,   18.51 ,   19.26 ,   19.35 ,   18.51 ,   19.35 ,       1044 ,      7
07/08/13 ,   19.35 ,   18.51 ,   19.35 ,   18.51 ,   18.51 ,       1945 ,      9
06/08/13 ,   19.45 ,   19.45 ,   19.45 ,   19.45 ,   19.45 ,          4 ,      1
05/08/13 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,          0 ,      1
02/08/13 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,        486 ,      1
31/07/13 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,        254 ,      1
30/07/13 ,   18.36 ,   18.43 ,   19.02 ,   18.36 ,   18.57 ,        591 ,      5
29/07/13 ,   18.36 ,   18.43 ,   19.12 ,   18.36 ,   19.07 ,        594 ,      7
26/07/13 ,   19.07 ,   19.02 ,   19.07 ,   18.81 ,   18.81 ,         11 ,      2
24/07/13 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,          9 ,      1
23/07/13 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,        245 ,      1
22/07/13 ,   19.02 ,   18.38 ,   19.02 ,   18.36 ,   18.36 ,        342 ,      3
18/07/13 ,   18.36 ,   18.02 ,   18.36 ,   17.95 ,   17.95 ,        122 ,      5
12/07/13 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,          9 ,      1
11/07/13 ,   19.67 ,   19.53 ,   19.67 ,   19.44 ,   19.44 ,        598 ,      4
08/07/13 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,          3 ,      1
05/07/13 ,   17.95 ,   18.18 ,   18.24 ,   17.95 ,   18.24 ,         58 ,      2
04/07/13 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,          8 ,      2
02/07/13 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,         12 ,      2
28/06/13 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,        144 ,      2
25/06/13 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,          5 ,      1
21/06/13 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,          9 ,      1
17/06/13 ,   19.85 ,   19.75 ,   19.85 ,   19.40 ,   19.40 ,         28 ,      2
14/06/13 ,   19.30 ,   19.07 ,   19.93 ,   18.18 ,   18.18 ,       6128 ,     15
13/06/13 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,         34 ,      2
12/06/13 ,   18.38 ,   18.38 ,   18.38 ,   18.38 ,   18.38 ,         49 ,      1
10/06/13 ,   18.36 ,   18.02 ,   18.36 ,   17.53 ,   17.53 ,          7 ,      2
07/06/13 ,   17.17 ,   18.51 ,   19.07 ,   17.17 ,   19.07 ,        286 ,      6
06/06/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,          2 ,      2
05/06/13 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,        297 ,      3
04/06/13 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,          1 ,      2
31/05/13 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,          4 ,      1
29/05/13 ,   18.89 ,   18.98 ,   19.49 ,   18.89 ,   19.49 ,        273 ,      7
28/05/13 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,          4 ,      1
27/05/13 ,   19.20 ,   19.72 ,   19.90 ,   19.20 ,   19.90 ,        201 ,      5
24/05/13 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,          4 ,      1
22/05/13 ,   18.85 ,   18.89 ,   19.30 ,   18.85 ,   18.85 ,        254 ,      4
21/05/13 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,         24 ,      1
20/05/13 ,   19.09 ,   19.17 ,   19.93 ,   19.09 ,   19.93 ,        242 ,      5
17/05/13 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,         22 ,      4
16/05/13 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,          0 ,      1
15/05/13 ,   19.35 ,   19.40 ,   19.40 ,   19.35 ,   19.40 ,         12 ,      2
13/05/13 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,          9 ,      2
10/05/13 ,   19.64 ,   19.70 ,   19.78 ,   19.64 ,   19.78 ,        113 ,      6
09/05/13 ,   18.67 ,   19.44 ,   19.49 ,   18.67 ,   19.49 ,        228 ,      5
07/05/13 ,   19.70 ,   19.82 ,   19.85 ,   19.70 ,   19.85 ,        130 ,      5
06/05/13 ,   19.85 ,   18.61 ,   19.97 ,   17.87 ,   19.97 ,         77 ,      6
03/05/13 ,   18.21 ,   20.06 ,   20.06 ,   18.21 ,   19.70 ,     513012 ,     14
02/05/13 ,   17.44 ,   17.87 ,   18.30 ,   17.40 ,   18.30 ,        412 ,      9
30/04/13 ,   18.43 ,   18.81 ,   19.09 ,   18.43 ,   19.09 ,        277 ,      8
29/04/13 ,   19.09 ,   19.28 ,   19.43 ,   19.09 ,   19.43 ,         88 ,      4
26/04/13 ,   18.46 ,   18.51 ,   19.09 ,   18.46 ,   19.09 ,        221 ,      3
24/04/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,         49 ,      1
23/04/13 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        149 ,      1
22/04/13 ,   18.48 ,   18.48 ,   19.44 ,   18.48 ,   18.48 ,        102 ,      4
19/04/13 ,   18.46 ,   18.92 ,   19.40 ,   18.46 ,   19.40 ,          0 ,      2
18/04/13 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,         24 ,      1
16/04/13 ,   19.72 ,   19.09 ,   19.72 ,   19.09 ,   19.09 ,       1996 ,      2
15/04/13 ,   19.72 ,   19.72 ,   19.75 ,   19.72 ,   19.75 ,        250 ,      2
12/04/13 ,   19.09 ,   19.09 ,   19.75 ,   19.09 ,   19.75 ,        458 ,      3
10/04/13 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,        208 ,      2
09/04/13 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,         49 ,      1
08/04/13 ,   17.95 ,   19.70 ,   19.70 ,   17.95 ,   19.70 ,       2607 ,      4
05/04/13 ,   19.70 ,   19.72 ,   19.75 ,   19.70 ,   19.75 ,         99 ,      2
04/04/13 ,   19.90 ,   19.90 ,   19.93 ,   19.90 ,   19.93 ,       2079 ,      4
03/04/13 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,        100 ,      3
02/04/13 ,   19.70 ,   19.72 ,   19.93 ,   19.70 ,   19.70 ,         66 ,      5
01/04/13 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,        510 ,      2
28/03/13 ,   19.85 ,   19.73 ,   19.85 ,   19.67 ,   19.85 ,       1139 ,      7
27/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,        351 ,      2
26/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,         42 ,      3
25/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,         50 ,      1
22/03/13 ,   19.53 ,   19.64 ,   19.85 ,   19.53 ,   19.85 ,        673 ,      6
21/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,          4 ,      1
20/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,          1 ,      1
19/03/13 ,   19.75 ,   19.90 ,   19.93 ,   19.75 ,   19.85 ,        138 ,      3
18/03/13 ,   19.75 ,   19.75 ,   19.82 ,   19.75 ,   19.82 ,         52 ,      3
15/03/13 ,   19.82 ,   19.78 ,   19.85 ,   19.75 ,   19.75 ,        315 ,      8
14/03/13 ,   19.85 ,   19.82 ,   19.85 ,   19.44 ,   19.44 ,       1124 ,      7
13/03/13 ,   19.07 ,   19.07 ,   19.78 ,   18.98 ,   19.78 ,       1934 ,     15
12/03/13 ,   19.85 ,   19.85 ,   19.93 ,   19.85 ,   19.93 ,        952 ,      7
11/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,        126 ,      2
07/03/13 ,   19.85 ,   19.85 ,   19.85 ,   19.82 ,   19.85 ,        145 ,      5
06/03/13 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,         50 ,      3
05/03/13 ,   19.82 ,   19.85 ,   20.01 ,   19.82 ,   20.01 ,         83 ,      5
04/03/13 ,   20.14 ,   19.97 ,   20.14 ,   19.75 ,   19.75 ,        160 ,      5
01/03/13 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,         50 ,      1
28/02/13 ,   19.97 ,   19.75 ,   19.97 ,   19.70 ,   19.97 ,        226 ,      6
27/02/13 ,   19.70 ,   19.85 ,   19.97 ,   19.70 ,   19.97 ,         19 ,      2
26/02/13 ,   19.97 ,   19.93 ,   19.97 ,   19.75 ,   19.97 ,        610 ,     10
25/02/13 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,         19 ,      1
22/02/13 ,   19.97 ,   19.97 ,   19.97 ,   19.93 ,   19.93 ,        259 ,      3
21/02/13 ,   19.73 ,   19.93 ,   19.97 ,   19.73 ,   19.97 ,        144 ,      6
20/02/13 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,          1 ,      1
18/02/13 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,        166 ,      2
15/02/13 ,   19.53 ,   19.72 ,   20.23 ,   19.53 ,   20.23 ,         15 ,      2
14/02/13 ,   19.53 ,   19.53 ,   20.23 ,   19.53 ,   20.23 ,        171 ,      4
13/02/13 ,   19.53 ,   19.85 ,   20.23 ,   19.53 ,   20.23 ,         30 ,      3
08/02/13 ,   19.97 ,   19.93 ,   19.97 ,   19.85 ,   19.85 ,         94 ,      6
05/02/13 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,         15 ,      1
04/02/13 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,         12 ,      1
01/02/13 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,        358 ,      7
31/01/13 ,   19.43 ,   19.30 ,   19.44 ,   19.30 ,   19.30 ,        407 ,      3
30/01/13 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,          1 ,      1
29/01/13 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,          5 ,      1
28/01/13 ,   19.09 ,   19.09 ,   19.17 ,   19.09 ,   19.17 ,        450 ,      5
23/01/13 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,          0 ,      1
22/01/13 ,   19.17 ,   19.30 ,   19.30 ,   19.17 ,   19.30 ,       1569 ,      3
21/01/13 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,        152 ,      1
18/01/13 ,   19.23 ,   19.28 ,   19.44 ,   19.23 ,   19.30 ,        498 ,     12
17/01/13 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,         93 ,      2
16/01/13 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,         35 ,      1
14/01/13 ,   19.26 ,   19.53 ,   19.70 ,   19.26 ,   19.70 ,        162 ,      3
11/01/13 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,          1 ,      1
09/01/13 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,        101 ,      1
08/01/13 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,        515 ,      4
07/01/13 ,   19.23 ,   19.30 ,   19.72 ,   19.23 ,   19.72 ,        121 ,      3
04/01/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,        495 ,      2
03/01/13 ,   18.70 ,   19.43 ,   19.85 ,   18.70 ,   19.85 ,         91 ,      4
28/12/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         15 ,      1
27/12/12 ,   19.43 ,   19.45 ,   19.75 ,   19.43 ,   19.53 ,         77 ,      4
26/12/12 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,        102 ,      1
21/12/12 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,         51 ,      1
20/12/12 ,   19.43 ,   19.44 ,   19.85 ,   19.43 ,   19.85 ,        803 ,      6
19/12/12 ,   19.53 ,   19.61 ,   19.75 ,   19.53 ,   19.75 ,         51 ,      2
18/12/12 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,         35 ,      1
17/12/12 ,   19.26 ,   19.26 ,   19.28 ,   19.26 ,   19.26 ,        152 ,      4
14/12/12 ,   19.26 ,   19.44 ,   19.97 ,   19.26 ,   19.97 ,         55 ,      5
13/12/12 ,   20.06 ,   20.06 ,   20.23 ,   20.06 ,   20.23 ,        213 ,      2
11/12/12 ,   19.57 ,   19.44 ,   19.57 ,   19.44 ,   19.44 ,        537 ,      5
10/12/12 ,   19.40 ,   19.07 ,   19.44 ,   18.96 ,   18.98 ,       3006 ,     17
07/12/12 ,   18.98 ,   18.98 ,   19.02 ,   18.98 ,   19.02 ,        604 ,      5
06/12/12 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,         45 ,      3
04/12/12 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,        256 ,      1
03/12/12 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,   19.53 ,         94 ,      4
30/11/12 ,   18.10 ,   18.13 ,   19.44 ,   18.06 ,   18.06 ,        106 ,      3
29/11/12 ,   19.40 ,   18.13 ,   19.40 ,   18.02 ,   18.02 ,        108 ,      7
28/11/12 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,        634 ,      3
27/11/12 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,         15 ,      1
26/11/12 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,         10 ,      2
23/11/12 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,         11 ,      2
22/11/12 ,   18.54 ,   18.57 ,   18.57 ,   18.54 ,   18.57 ,         10 ,      2
19/11/12 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,         63 ,      3
16/11/12 ,   17.37 ,   17.26 ,   17.37 ,   17.26 ,   17.37 ,        131 ,      4
14/11/12 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,        569 ,      4
13/11/12 ,   17.19 ,   17.37 ,   17.37 ,   17.19 ,   17.37 ,        104 ,      3
12/11/12 ,   17.37 ,   17.37 ,   17.37 ,   16.43 ,   17.37 ,        219 ,      9
09/11/12 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,        654 ,     14
08/11/12 ,   17.37 ,   17.81 ,   19.44 ,   17.37 ,   19.44 ,       1863 ,     13
07/11/12 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,         68 ,      4
05/11/12 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,         51 ,      1
01/11/12 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,         75 ,      3
31/10/12 ,   19.75 ,   19.75 ,   19.93 ,   19.75 ,   19.93 ,         23 ,      4
30/10/12 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,         72 ,      3
25/10/12 ,   19.90 ,   19.90 ,   19.93 ,   19.90 ,   19.93 ,        280 ,      2
24/10/12 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,          5 ,      2
23/10/12 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,         93 ,      4
19/10/12 ,   19.90 ,   19.90 ,   19.93 ,   19.90 ,   19.93 ,         91 ,      2
18/10/12 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,         26 ,      1
17/10/12 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,         26 ,      3
11/10/12 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,          2 ,      1
10/10/12 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,        523 ,      2
09/10/12 ,   19.85 ,   19.93 ,   19.93 ,   19.85 ,   19.93 ,       2503 ,      7
08/10/12 ,   19.90 ,   19.72 ,   19.90 ,   19.33 ,   19.33 ,          7 ,      3
05/10/12 ,   19.40 ,   19.75 ,   19.93 ,   19.40 ,   19.40 ,         42 ,      5
04/10/12 ,   19.40 ,   19.43 ,   19.90 ,   19.40 ,   19.90 ,        360 ,      3
03/10/12 ,   18.32 ,   19.97 ,   20.10 ,   18.32 ,   20.10 ,         91 ,      4
02/10/12 ,   20.10 ,   19.02 ,   20.10 ,   18.32 ,   18.32 ,         39 ,      3
01/10/12 ,   18.06 ,   19.43 ,   20.10 ,   18.06 ,   20.10 ,         17 ,      3
28/09/12 ,   19.97 ,   19.93 ,   19.97 ,   19.93 ,   19.97 ,        132 ,      5
27/09/12 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,          0 ,      1
26/09/12 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,        103 ,      1
25/09/12 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,        212 ,      2
24/09/12 ,   19.17 ,   19.75 ,   20.29 ,   19.17 ,   20.29 ,         31 ,      7
21/09/12 ,   19.20 ,   19.28 ,   19.44 ,   19.20 ,   19.44 ,        398 ,      5
19/09/12 ,   19.30 ,   19.53 ,   20.30 ,   19.30 ,   19.30 ,         67 ,      4
18/09/12 ,   19.30 ,   19.75 ,   20.10 ,   19.30 ,   20.10 ,        176 ,      3
17/09/12 ,   19.23 ,   19.28 ,   20.77 ,   19.20 ,   20.77 ,        445 ,      5
14/09/12 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,         80 ,      3
13/09/12 ,   19.20 ,   19.30 ,   19.30 ,   19.20 ,   19.30 ,         31 ,      2
12/09/12 ,   19.20 ,   19.20 ,   19.30 ,   19.20 ,   19.30 ,        197 ,      4
11/09/12 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,         21 ,      3
10/09/12 ,   19.30 ,   19.20 ,   19.30 ,   19.20 ,   19.20 ,        302 ,      7
05/09/12 ,   19.20 ,   19.17 ,   19.28 ,   19.09 ,   19.09 ,         94 ,      3
03/09/12 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        220 ,      3
30/08/12 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,         10 ,      2
28/08/12 ,   24.77 ,   26.66 ,   28.39 ,   24.77 ,   28.39 ,        531 ,      4
24/08/12 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,          5 ,      2
22/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,       8298 ,      2
21/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         36 ,      2
20/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,        164 ,      2
17/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         84 ,      2
16/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,          5 ,      1
15/08/12 ,   18.98 ,   18.89 ,   18.98 ,   17.81 ,   17.81 ,         41 ,      3
13/08/12 ,   17.17 ,   17.47 ,   18.32 ,   17.17 ,   18.32 ,         52 ,      3
10/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         10 ,      1
09/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,        135 ,      2
08/08/12 ,   18.10 ,   18.54 ,   18.98 ,   18.10 ,   18.98 ,        160 ,      3
07/08/12 ,   18.98 ,   18.54 ,   18.98 ,   17.13 ,   17.72 ,        471 ,      8
06/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,        177 ,      4
02/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.96 ,   18.96 ,       1632 ,      4
01/08/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         41 ,      2
31/07/12 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,       5293 ,      3
30/07/12 ,   19.09 ,   18.54 ,   19.09 ,   18.02 ,   18.02 ,        267 ,      3
27/07/12 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,          5 ,      1
26/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,       3461 ,      1
25/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         13 ,      3
24/07/12 ,   18.48 ,   18.38 ,   18.48 ,   18.18 ,   18.27 ,        433 ,      5
23/07/12 ,   18.27 ,   18.48 ,   18.48 ,   18.27 ,   18.48 ,         30 ,      4
20/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         57 ,      2
19/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         76 ,      2
18/07/12 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,         80 ,      2
17/07/12 ,   17.26 ,   18.46 ,   18.48 ,   17.26 ,   18.48 ,        419 ,      5
16/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         13 ,      2
12/07/12 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,        263 ,      1
10/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         94 ,      3
06/07/12 ,   17.04 ,   17.04 ,   18.48 ,   17.04 ,   18.48 ,        322 ,      2
05/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,        347 ,      3
04/07/12 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,         57 ,      1
03/07/12 ,   18.02 ,   18.38 ,   18.48 ,   18.02 ,   18.48 ,        379 ,      4
02/07/12 ,   18.02 ,   17.95 ,   18.48 ,   16.84 ,   18.48 ,         28 ,      5
27/06/12 ,   16.97 ,   18.30 ,   18.41 ,   16.97 ,   18.41 ,         66 ,      2
26/06/12 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,         78 ,      1
25/06/12 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,          5 ,      1
22/06/12 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,         62 ,      2
21/06/12 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,         20 ,      2
20/06/12 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         13 ,      4
18/06/12 ,   18.98 ,   18.98 ,   19.02 ,   18.98 ,   19.02 ,         36 ,      2
15/06/12 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,         83 ,      2
12/06/12 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,        514 ,      1
11/06/12 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,         13 ,      1
08/06/12 ,   16.97 ,   17.37 ,   17.95 ,   16.97 ,   17.87 ,        268 ,      4
06/06/12 ,   16.97 ,   16.97 ,   16.97 ,   16.97 ,   16.97 ,         52 ,      2
05/06/12 ,   17.95 ,   17.87 ,   17.95 ,   17.56 ,   17.56 ,        327 ,      7
04/06/12 ,   17.56 ,   17.04 ,   17.56 ,   16.95 ,   16.95 ,        120 ,      3
30/05/12 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,        262 ,      2
29/05/12 ,   16.86 ,   16.33 ,   16.86 ,   15.78 ,   15.78 ,         10 ,      2
24/05/12 ,   15.71 ,   15.71 ,   15.75 ,   15.71 ,   15.75 ,       2437 ,      7
23/05/12 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,         13 ,      1
22/05/12 ,   15.71 ,   15.71 ,   15.75 ,   15.71 ,   15.75 ,         53 ,      2
18/05/12 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,       1005 ,      2
17/05/12 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,        231 ,      1
16/05/12 ,   15.71 ,   15.67 ,   15.71 ,   15.51 ,   15.51 ,        253 ,      4
15/05/12 ,   15.71 ,   15.51 ,   15.71 ,   15.51 ,   15.51 ,        333 ,      3
14/05/12 ,   15.25 ,   15.22 ,   15.71 ,   14.96 ,   15.71 ,       1749 ,      6
11/05/12 ,   15.61 ,   15.71 ,   15.71 ,   15.61 ,   15.61 ,        627 ,      3
10/05/12 ,   15.71 ,   15.51 ,   15.71 ,   15.37 ,   15.41 ,       3395 ,      6
09/05/12 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,         53 ,      1
08/05/12 ,   15.61 ,   15.54 ,   15.61 ,   15.25 ,   15.25 ,        404 ,      5
03/05/12 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,         54 ,      2
02/05/12 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,       3018 ,      7
30/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,        159 ,      3
26/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,         21 ,      1
25/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.45 ,   15.51 ,       1780 ,      7
24/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,        162 ,      2
23/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.45 ,   15.45 ,       1507 ,      6
20/04/12 ,   15.45 ,   15.47 ,   15.51 ,   15.35 ,   15.35 ,       1893 ,      5
18/04/12 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,        557 ,      5
17/04/12 ,   15.45 ,   15.37 ,   15.45 ,   15.33 ,   15.45 ,       1803 ,      7
16/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.45 ,   15.45 ,       1571 ,      5
13/04/12 ,   15.22 ,   15.25 ,   15.25 ,   15.22 ,   15.25 ,        767 ,      5
12/04/12 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       1077 ,      2
11/04/12 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,        127 ,      1
10/04/12 ,   15.22 ,   15.25 ,   15.51 ,   15.22 ,   15.51 ,       2182 ,      3
09/04/12 ,   15.51 ,   15.33 ,   15.51 ,   15.33 ,   15.37 ,        884 ,      5
04/04/12 ,   15.37 ,   15.45 ,   15.45 ,   15.37 ,   15.45 ,        317 ,      2
03/04/12 ,   15.33 ,   15.33 ,   15.45 ,   15.33 ,   15.45 ,       1721 ,      3
02/04/12 ,   15.45 ,   15.51 ,   15.51 ,   15.45 ,   15.51 ,       1213 ,      3
30/03/12 ,   15.33 ,   15.35 ,   15.61 ,   15.33 ,   15.61 ,       2698 ,      9
29/03/12 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,       2496 ,      5
28/03/12 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,         54 ,      1
27/03/12 ,   15.33 ,   15.28 ,   15.33 ,   15.25 ,   15.25 ,       1244 ,      3
26/03/12 ,   15.25 ,   15.25 ,   15.33 ,   15.25 ,   15.25 ,       5045 ,     19
23/03/12 ,   15.25 ,   15.25 ,   15.28 ,   15.25 ,   15.28 ,        210 ,      4
22/03/12 ,   15.33 ,   15.33 ,   15.33 ,   15.25 ,   15.25 ,       2985 ,      9
21/03/12 ,   15.25 ,   15.28 ,   15.33 ,   15.25 ,   15.25 ,       1362 ,      3
20/03/12 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,        876 ,      3
19/03/12 ,   15.33 ,   15.35 ,   15.37 ,   15.25 ,   15.33 ,       1760 ,     10
16/03/12 ,   15.33 ,   15.28 ,   15.33 ,   15.25 ,   15.33 ,       2644 ,     12
15/03/12 ,   15.33 ,   15.28 ,   15.33 ,   15.25 ,   15.25 ,       2075 ,      6
14/03/12 ,   15.33 ,   15.28 ,   15.33 ,   15.25 ,   15.25 ,       2595 ,      5
13/03/12 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,        429 ,      5
12/03/12 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,       1560 ,      7
07/03/12 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,         33 ,      2
05/03/12 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,       4237 ,      5
02/03/12 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,        120 ,      2
29/02/12 ,   15.22 ,   15.22 ,   15.22 ,   14.69 ,   14.69 ,        409 ,      5
28/02/12 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,         16 ,      2
27/02/12 ,   15.22 ,   15.25 ,   15.25 ,   15.22 ,   15.25 ,         29 ,      2
22/02/12 ,   15.13 ,   15.13 ,   15.28 ,   15.13 ,   15.28 ,        817 ,      2
17/02/12 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,       1777 ,      3
15/02/12 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,         65 ,      1
14/02/12 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,         73 ,      3
13/02/12 ,   15.13 ,   14.80 ,   15.13 ,   14.69 ,   14.69 ,        307 ,      3
10/02/12 ,   14.69 ,   14.69 ,   15.12 ,   14.69 ,   14.69 ,        418 ,      5
08/02/12 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,         40 ,      1
07/02/12 ,   14.64 ,   14.69 ,   14.69 ,   14.64 ,   14.69 ,       1021 ,      2
06/02/12 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,        119 ,      3
02/02/12 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,         10 ,      1
01/02/12 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,       3240 ,      1
31/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.46 ,   14.46 ,       3879 ,      6
30/01/12 ,   14.46 ,   14.46 ,   14.50 ,   14.46 ,   14.50 ,         60 ,      3
27/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,       1091 ,      1
26/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,       2188 ,      7
24/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,        552 ,      1
23/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,        164 ,      4
19/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,         74 ,      2
18/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,       1741 ,      3
17/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,       1382 ,      3
16/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,         77 ,      3
13/01/12 ,   14.50 ,   14.50 ,   14.62 ,   14.50 ,   14.62 ,        320 ,      4
12/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,         10 ,      1
11/01/12 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,          1 ,      2
10/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,          5 ,      2
09/01/12 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,         42 ,      2
06/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,        766 ,      3
03/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,         82 ,      2
02/01/12 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,        695 ,      2
27/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,          0 ,      1
26/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        121 ,      3
23/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,         39 ,      2
22/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,          2 ,      1
20/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,         10 ,      1
19/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        705 ,      3
16/12/11 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        358 ,      4
15/12/11 ,   14.46 ,   14.46 ,   14.69 ,   14.46 ,   14.64 ,        541 ,      4
14/12/11 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,        152 ,      2
12/12/11 ,   14.69 ,   14.69 ,   14.69 ,   14.64 ,   14.64 ,        504 ,      4
09/12/11 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,        130 ,      2
08/12/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,         49 ,      1
06/12/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,        654 ,      4
05/12/11 ,   14.46 ,   14.50 ,   14.50 ,   14.32 ,   14.50 ,        982 ,      5
30/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,       3265 ,      6
29/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,        276 ,      1
28/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,        212 ,      3
25/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,          8 ,      1
24/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,        175 ,      2
23/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,       4885 ,      6
22/11/11 ,   14.50 ,   14.46 ,   14.50 ,   14.46 ,   14.46 ,        282 ,      3
21/11/11 ,   14.46 ,   14.46 ,   14.46 ,   14.39 ,   14.46 ,        569 ,      9
18/11/11 ,   14.46 ,   14.45 ,   14.46 ,   14.39 ,   14.39 ,        879 ,      8
17/11/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,         21 ,      2
16/11/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,         37 ,      2
14/11/11 ,   14.45 ,   14.45 ,   14.46 ,   14.40 ,   14.45 ,         65 ,      6
09/11/11 ,   13.96 ,   13.94 ,   13.96 ,   13.84 ,   13.84 ,        954 ,      5
08/11/11 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,         57 ,      3
07/11/11 ,   13.74 ,   14.02 ,   14.02 ,   13.74 ,   13.74 ,       5604 ,      3
04/11/11 ,   13.74 ,   13.68 ,   13.89 ,   13.58 ,   13.89 ,       1635 ,     11
31/10/11 ,   14.19 ,   14.23 ,   14.23 ,   14.19 ,   14.23 ,        234 ,      8
28/10/11 ,   13.94 ,   13.99 ,   14.19 ,   13.94 ,   14.19 ,        498 ,      6
27/10/11 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,          3 ,      1
26/10/11 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,        230 ,      3
25/10/11 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,          4 ,      1
24/10/11 ,   13.94 ,   13.94 ,   14.39 ,   13.94 ,   14.39 ,       1722 ,      6
21/10/11 ,   14.32 ,   14.32 ,   14.39 ,   14.32 ,   14.39 ,        126 ,      3
20/10/11 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         55 ,      3
19/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,          4 ,      1
18/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        782 ,      1
17/10/11 ,   14.39 ,   14.28 ,   14.39 ,   14.23 ,   14.23 ,        137 ,      6
13/10/11 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,          4 ,      1
10/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,          5 ,      1
06/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        397 ,      4
05/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        110 ,      1
04/10/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,        146 ,      2
03/10/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        722 ,      7
30/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         61 ,      3
29/09/11 ,   14.28 ,   14.23 ,   14.28 ,   14.02 ,   14.28 ,         66 ,      4
28/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,       1723 ,      1
27/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        233 ,      2
26/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,          6 ,      2
23/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         11 ,      1
22/09/11 ,   14.28 ,   14.09 ,   14.28 ,   13.87 ,   13.89 ,        445 ,     11
21/09/11 ,   14.23 ,   14.23 ,   14.28 ,   14.23 ,   14.28 ,        120 ,      3
20/09/11 ,   13.89 ,   14.09 ,   14.28 ,   13.89 ,   14.28 ,         87 ,      5
16/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        234 ,      1
15/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        414 ,      2
14/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         60 ,      4
13/09/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,        279 ,      3
12/09/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,          5 ,      1
09/09/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         27 ,      1
08/09/11 ,   13.55 ,   13.94 ,   14.32 ,   13.55 ,   14.32 ,         26 ,      2
06/09/11 ,   14.32 ,   14.19 ,   14.32 ,   13.94 ,   13.94 ,        114 ,      3
25/08/11 ,   13.80 ,   13.94 ,   14.23 ,   13.80 ,   13.89 ,       1073 ,      7
23/08/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         48 ,      1
19/08/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,          6 ,      1
18/08/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         54 ,      2
17/08/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         11 ,      1
16/08/11 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,         22 ,      1
10/08/11 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,          1 ,      1
08/08/11 ,   12.50 ,   13.32 ,   13.44 ,   12.50 ,   13.44 ,        178 ,      2
04/08/11 ,   12.50 ,   13.06 ,   13.44 ,   12.50 ,   13.44 ,        521 ,      2
29/07/11 ,   13.94 ,   13.94 ,   13.94 ,   13.80 ,   13.80 ,       1130 ,      3
27/07/11 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,          1 ,      1
26/07/11 ,   12.91 ,   12.98 ,   13.08 ,   12.91 ,   13.08 ,        673 ,      3
25/07/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,         28 ,      1
22/07/11 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,        209 ,      1
19/07/11 ,   12.91 ,   13.35 ,   13.87 ,   12.91 ,   13.87 ,        124 ,      6
14/07/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         84 ,      2
13/07/11 ,   14.19 ,   14.19 ,   14.19 ,   14.06 ,   14.19 ,        828 ,      5
12/07/11 ,   14.19 ,   14.02 ,   14.19 ,   12.91 ,   14.19 ,         90 ,      5
11/07/11 ,   13.87 ,   13.87 ,   14.02 ,   13.87 ,   14.02 ,         25 ,      2
08/07/11 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,         68 ,      1
07/07/11 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,          5 ,      1
04/07/11 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,        608 ,      3
30/06/11 ,   13.64 ,   13.70 ,   14.28 ,   13.64 ,   14.28 ,        119 ,      2
27/06/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,         56 ,      1
24/06/11 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,          1 ,      1
20/06/11 ,   14.40 ,   14.32 ,   14.40 ,   14.32 ,   14.32 ,       1276 ,      2
17/06/11 ,   14.32 ,   14.32 ,   14.32 ,   14.23 ,   14.23 ,         56 ,      3
15/06/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,        172 ,      2
10/06/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,          5 ,      1
09/06/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,         35 ,      3
07/06/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,        143 ,      2
03/06/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,        120 ,      2
01/06/11 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,         29 ,      1
31/05/11 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,         14 ,      1
26/05/11 ,   13.87 ,   13.87 ,   13.89 ,   13.87 ,   13.89 ,         69 ,      3
24/05/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,          0 ,      1
23/05/11 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,        313 ,      3
17/05/11 ,   14.19 ,   13.87 ,   14.19 ,   13.87 ,   13.87 ,        154 ,      2
16/05/11 ,   13.87 ,   13.87 ,   13.87 ,   13.80 ,   13.80 ,        857 ,      5
13/05/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        103 ,      1
12/05/11 ,   13.80 ,   13.87 ,   13.87 ,   13.80 ,   13.87 ,        318 ,      3
11/05/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         30 ,      1
09/05/11 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         17 ,      1
06/05/11 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,         14 ,      1
05/05/11 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,        357 ,      4
04/05/11 ,   13.64 ,   13.64 ,   13.64 ,   13.64 ,   13.64 ,         97 ,      1
03/05/11 ,   13.64 ,   13.87 ,   13.87 ,   13.64 ,   13.87 ,        277 ,      2
02/05/11 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        122 ,      2
29/04/11 ,   13.80 ,   13.87 ,   13.89 ,   13.80 ,   13.89 ,        103 ,      3
28/04/11 ,   13.89 ,   13.58 ,   13.89 ,   13.58 ,   13.58 ,        175 ,      2
27/04/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,       2403 ,      3
26/04/11 ,   13.80 ,   13.80 ,   13.87 ,   13.80 ,   13.87 ,       1652 ,      9
25/04/11 ,   13.80 ,   13.87 ,   13.94 ,   13.80 ,   13.94 ,       1669 ,      5
20/04/11 ,   13.87 ,   13.87 ,   13.89 ,   13.87 ,   13.89 ,         97 ,      3
14/04/11 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,        606 ,      2
13/04/11 ,   13.80 ,   13.80 ,   13.87 ,   13.80 ,   13.87 ,       1091 ,      4
11/04/11 ,   13.94 ,   13.94 ,   13.94 ,   13.89 ,   13.94 ,        588 ,      5
08/04/11 ,   13.89 ,   13.89 ,   13.94 ,   13.89 ,   13.94 ,        669 ,      4
07/04/11 ,   14.46 ,   13.96 ,   14.46 ,   13.89 ,   13.94 ,        759 ,      4
06/04/11 ,   13.89 ,   14.09 ,   14.09 ,   13.89 ,   14.09 ,        867 ,      2
04/04/11 ,   14.09 ,   14.09 ,   14.09 ,   13.89 ,   14.09 ,        650 ,      4
30/03/11 ,   13.94 ,   13.96 ,   13.99 ,   13.87 ,   13.87 ,       1036 ,      5
29/03/11 ,   13.94 ,   13.94 ,   14.23 ,   13.94 ,   14.23 ,        213 ,      2
28/03/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,          2 ,      1
25/03/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,          2 ,      1
24/03/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,         35 ,      1
23/03/11 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,          0 ,      1
18/03/11 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        320 ,      2
11/03/11 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,        351 ,      1
10/03/11 ,   13.87 ,   14.45 ,   14.45 ,   13.87 ,   14.23 ,       1179 ,      3
02/03/11 ,   13.77 ,   13.77 ,   14.23 ,   13.77 ,   14.23 ,       1175 ,      2
01/03/11 ,   13.77 ,   13.77 ,   13.77 ,   13.77 ,   13.77 ,         67 ,      1
28/02/11 ,   13.70 ,   13.70 ,   14.39 ,   13.68 ,   13.70 ,        343 ,      7
23/02/11 ,   13.68 ,   13.68 ,   13.70 ,   13.68 ,   13.68 ,        391 ,      6
22/02/11 ,   13.68 ,   13.68 ,   13.77 ,   13.68 ,   13.77 ,       3589 ,      7
17/02/11 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,         14 ,      1
16/02/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,         11 ,      1
15/02/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,          0 ,      1
11/02/11 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,          7 ,      2
10/02/11 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,        293 ,      3
07/02/11 ,   13.80 ,   13.80 ,   14.40 ,   13.80 ,   14.40 ,       2998 ,      6
04/02/11 ,   14.40 ,   14.60 ,   14.80 ,   14.40 ,   14.80 ,         10 ,      2
02/02/11 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,         35 ,      1
28/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,          1 ,      1
24/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         10 ,      2
21/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,          2 ,      1
18/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        178 ,      1
17/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,          3 ,      1
13/01/11 ,   14.28 ,   14.28 ,   14.28 ,   14.23 ,   14.23 ,       1369 ,      4
12/01/11 ,   14.26 ,   14.26 ,   14.26 ,   14.23 ,   14.23 ,        178 ,      2
11/01/11 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,         59 ,      1
06/01/11 ,   14.26 ,   14.06 ,   14.26 ,   13.51 ,   13.64 ,        129 ,      4
05/01/11 ,   13.94 ,   13.94 ,   13.94 ,   13.89 ,   13.89 ,        202 ,      3
04/01/11 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,         10 ,      1
03/01/11 ,   13.80 ,   13.87 ,   13.87 ,   13.80 ,   13.87 ,        432 ,      5
30/12/10 ,   13.70 ,   13.70 ,   13.94 ,   13.70 ,   13.80 ,        206 ,      5
28/12/10 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,          1 ,      1
22/12/10 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,        300 ,      1
21/12/10 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,        120 ,      1
20/12/10 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,         23 ,      1
17/12/10 ,   13.80 ,   13.87 ,   13.87 ,   13.80 ,   13.87 ,        211 ,      3
16/12/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,         10 ,      1
14/12/10 ,   13.94 ,   13.80 ,   13.94 ,   13.80 ,   13.80 ,         36 ,      4
10/12/10 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,         13 ,      1
09/12/10 ,   13.36 ,   13.36 ,   13.37 ,   13.36 ,   13.36 ,       1601 ,      7
06/12/10 ,   13.51 ,   13.51 ,   13.58 ,   13.40 ,   13.58 ,        455 ,      4
03/12/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,         83 ,      3
01/12/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,        140 ,      4
30/11/10 ,   13.74 ,   13.70 ,   13.74 ,   13.48 ,   13.48 ,         43 ,      2
29/11/10 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,         36 ,      1
26/11/10 ,   13.48 ,   13.44 ,   13.48 ,   13.44 ,   13.44 ,        156 ,      4
25/11/10 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,         63 ,      2
24/11/10 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,         60 ,      1
23/11/10 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,        120 ,      3
22/11/10 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,          3 ,      1
19/11/10 ,   14.23 ,   14.12 ,   14.23 ,   14.09 ,   14.09 ,        152 ,      4
18/11/10 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,   14.09 ,         30 ,      2
17/11/10 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,          6 ,      1
16/11/10 ,   13.44 ,   13.61 ,   14.64 ,   13.44 ,   14.64 ,        192 ,      7
12/11/10 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,         10 ,      2
09/11/10 ,   13.23 ,   13.26 ,   13.44 ,   13.23 ,   13.44 ,       1091 ,      4
08/11/10 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,        241 ,      2
04/11/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        252 ,      4
03/11/10 ,   13.94 ,   13.87 ,   13.94 ,   13.48 ,   13.87 ,        435 ,      5
01/11/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         66 ,      4
29/10/10 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,          0 ,      1
26/10/10 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,         30 ,      1
25/10/10 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,         19 ,      1
19/10/10 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,         75 ,      1
15/10/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        104 ,      1
14/10/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,         18 ,      1
11/10/10 ,   13.16 ,   13.16 ,   13.48 ,   13.16 ,   13.48 ,        322 ,      7
08/10/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,          6 ,      1
07/10/10 ,   13.35 ,   13.89 ,   13.89 ,   13.35 ,   13.89 ,        399 ,      4
05/10/10 ,   13.89 ,   12.93 ,   13.89 ,   12.62 ,   12.62 ,        355 ,     15
04/10/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,         48 ,      1
30/09/10 ,   13.87 ,   13.48 ,   13.87 ,   13.44 ,   13.48 ,        134 ,      3
27/09/10 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,          1 ,      1
24/09/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,          9 ,      2
23/09/10 ,   13.26 ,   13.55 ,   13.87 ,   13.26 ,   13.87 ,         38 ,      2
17/09/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,          4 ,      1
16/09/10 ,   13.26 ,   13.44 ,   13.89 ,   13.26 ,   13.55 ,         78 ,      5
14/09/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,         18 ,      1
10/09/10 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,          7 ,      1
09/09/10 ,   13.89 ,   13.80 ,   13.89 ,   13.55 ,   13.89 ,        483 ,      7
03/09/10 ,   13.89 ,   13.87 ,   13.89 ,   13.87 ,   13.87 ,         65 ,      4
01/09/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        122 ,      1
27/08/10 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,          8 ,      1
20/08/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        153 ,      2
17/08/10 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,         12 ,      2
16/08/10 ,   13.84 ,   13.80 ,   13.84 ,   13.44 ,   13.44 ,        123 ,      2
13/08/10 ,   12.93 ,   12.57 ,   12.93 ,   12.57 ,   12.93 ,        529 ,      5
11/08/10 ,   12.69 ,   12.57 ,   12.69 ,   12.57 ,   12.57 ,        603 ,      6
10/08/10 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,        183 ,      2
06/08/10 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,         15 ,      1
04/08/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,        107 ,      1
03/08/10 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,         36 ,      2
29/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,         62 ,      2
27/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,         27 ,      2
23/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,          6 ,      1
22/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,        632 ,      2
20/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,        107 ,      2
16/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,         22 ,      1
15/07/10 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,         17 ,      2
13/07/10 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,        130 ,      3
12/07/10 ,   13.37 ,   13.40 ,   13.51 ,   13.37 ,   13.51 ,        328 ,      3
08/07/10 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,          6 ,      1
06/07/10 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,         86 ,      1
02/07/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,         99 ,      2
29/06/10 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,        542 ,      2
28/06/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,        314 ,      2
25/06/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,         14 ,      2
23/06/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,        623 ,      2
22/06/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,          8 ,      1
21/06/10 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,         17 ,      2
18/06/10 ,   13.55 ,   13.58 ,   13.61 ,   13.51 ,   13.61 ,        205 ,      4
17/06/10 ,   13.55 ,   13.06 ,   13.55 ,   12.98 ,   12.98 ,        143 ,      3
16/06/10 ,   13.19 ,   13.13 ,   13.19 ,   13.08 ,   13.08 ,         31 ,      2
15/06/10 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,          6 ,      1
14/06/10 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,          6 ,      1
11/06/10 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,        225 ,      1
10/06/10 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,          6 ,      1
09/06/10 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,          9 ,      1
04/06/10 ,   13.08 ,   13.08 ,   13.08 ,   12.93 ,   12.93 ,        284 ,      2
02/06/10 ,   14.45 ,   13.68 ,   14.45 ,   12.93 ,   12.93 ,         14 ,      3
31/05/10 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,         31 ,      2
28/05/10 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,          0 ,      1
27/05/10 ,   14.02 ,   12.91 ,   14.02 ,   12.91 ,   12.91 ,        496 ,     10
21/05/10 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,         19 ,      1
18/05/10 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        126 ,      1
17/05/10 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,        773 ,      6
14/05/10 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,        166 ,      2
12/05/10 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,         17 ,      1
10/05/10 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,         12 ,      2
07/05/10 ,   14.69 ,   14.64 ,   14.69 ,   14.60 ,   14.60 ,          4 ,      2
05/05/10 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,          6 ,      2
04/05/10 ,   14.69 ,   13.16 ,   14.69 ,   12.98 ,   12.98 ,         15 ,      3
03/05/10 ,   14.69 ,   14.75 ,   14.75 ,   14.69 ,   14.75 ,         95 ,      4
30/04/10 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,          8 ,      1
26/04/10 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,        317 ,      2
22/04/10 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,        317 ,      1
20/04/10 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,        816 ,      3
19/04/10 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,        190 ,      1
16/04/10 ,   13.44 ,   13.55 ,   13.87 ,   13.44 ,   13.87 ,       1397 ,      7
15/04/10 ,   14.23 ,   14.26 ,   14.32 ,   14.23 ,   14.32 ,        251 ,      2
13/04/10 ,   13.44 ,   13.94 ,   14.32 ,   13.44 ,   14.32 ,       1261 ,      3
12/04/10 ,   14.39 ,   14.39 ,   14.69 ,   14.39 ,   14.69 ,       1264 ,      3
07/04/10 ,   14.32 ,   14.46 ,   14.77 ,   14.32 ,   14.77 ,       1311 ,      7
01/04/10 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,        313 ,      1
31/03/10 ,   14.39 ,   14.46 ,   14.60 ,   14.39 ,   14.60 ,        170 ,      3
30/03/10 ,   14.60 ,   13.89 ,   14.64 ,   13.89 ,   14.64 ,       1184 ,      3
29/03/10 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,   14.64 ,        897 ,      1
22/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,         34 ,      1
19/03/10 ,   14.23 ,   14.26 ,   14.39 ,   14.23 ,   14.39 ,        427 ,      2
18/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,          6 ,      1
17/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,          1 ,      1
16/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,          5 ,      1
15/03/10 ,   14.75 ,   14.32 ,   14.75 ,   14.23 ,   14.23 ,        138 ,      2
12/03/10 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,         63 ,      1
11/03/10 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,         63 ,      1
05/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,         32 ,      1
04/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,         50 ,      3
02/03/10 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,          0 ,      1
26/02/10 ,   15.25 ,   15.15 ,   15.25 ,   14.50 ,   14.50 ,       1037 ,      7
24/02/10 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,        380 ,      2
23/02/10 ,   14.32 ,   14.23 ,   14.50 ,   14.19 ,   14.19 ,       1775 ,      4
22/02/10 ,   14.69 ,   14.39 ,   15.25 ,   14.19 ,   15.25 ,       4383 ,     15
18/02/10 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,        135 ,      3
17/02/10 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,        333 ,      3
12/02/10 ,   15.25 ,   14.23 ,   15.25 ,   14.19 ,   14.19 ,       1298 ,      2
11/02/10 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,         65 ,      2
10/02/10 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,          0 ,      1
08/02/10 ,   15.13 ,   15.15 ,   16.22 ,   15.13 ,   15.15 ,        781 ,      6
05/02/10 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,         19 ,      1
03/02/10 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,        126 ,      4
29/01/10 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,        683 ,      8
28/01/10 ,   14.23 ,   14.02 ,   14.23 ,   13.99 ,   13.99 ,        205 ,      2
27/01/10 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,        128 ,      1
26/01/10 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        111 ,      2
22/01/10 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,        321 ,      2
18/01/10 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,         30 ,      1
15/01/10 ,   15.22 ,   12.59 ,   15.22 ,   12.53 ,   12.53 ,        108 ,      5
13/01/10 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,          0 ,      1
29/12/09 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,         66 ,      3
21/12/09 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         16 ,      1
14/12/09 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,         27 ,      2
10/12/09 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,         28 ,      1
07/12/09 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,        181 ,      1
02/12/09 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,         32 ,      1
27/11/09 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,         14 ,      1
26/11/09 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,         13 ,      1
25/11/09 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,         21 ,      1
12/11/09 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,        135 ,      2
10/11/09 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,         13 ,      2
22/10/09 ,   14.28 ,   14.32 ,   14.39 ,   14.28 ,   14.39 ,        166 ,      2
20/10/09 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,          0 ,      1
14/10/09 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,         29 ,      1
08/10/09 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,         59 ,      1
05/10/09 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,          5 ,      2
02/10/09 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,          0 ,      1
01/10/09 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,         86 ,      1
21/09/09 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,          1 ,      1
16/09/09 ,   12.84 ,   12.84 ,   12.84 ,   12.84 ,   12.84 ,         32 ,      1
08/09/09 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,        155 ,      3
04/09/09 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,         85 ,      2
03/09/09 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        853 ,      3
31/08/09 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,          9 ,      2
24/08/09 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,         48 ,      1
20/08/09 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,          6 ,      1
19/08/09 ,   10.44 ,   10.41 ,   10.44 ,   10.31 ,   10.44 ,        987 ,      4
13/08/09 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,        136 ,      1
11/08/09 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,          0 ,      1
10/08/09 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,         96 ,      2
04/08/09 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,        167 ,      2
14/07/09 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,          8 ,      1
10/07/09 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,          6 ,      1
08/07/09 ,   10.34 ,   10.34 ,   10.34 ,   10.20 ,   10.20 ,       4156 ,      5
07/07/09 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,          1 ,      2
30/06/09 ,   10.14 ,   10.14 ,   10.14 ,   10.14 ,   10.14 ,          0 ,      1
23/06/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,         14 ,      1
12/06/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,          8 ,      1
05/06/09 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,        548 ,      2
01/06/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,        447 ,      2
29/05/09 ,    8.84 ,    8.84 ,    8.88 ,    8.84 ,    8.88 ,         37 ,      3
27/05/09 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,         20 ,      2
26/05/09 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,         17 ,      1
22/05/09 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,         27 ,      1
21/05/09 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,         31 ,      1
20/05/09 ,    9.21 ,    9.30 ,    9.32 ,    9.21 ,    9.32 ,         24 ,      2
18/05/09 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,        101 ,      1
15/05/09 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,         33 ,      1
14/05/09 ,    8.84 ,    9.14 ,    9.17 ,    8.84 ,    9.17 ,        849 ,      3
29/04/09 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,       5195 ,      5
28/04/09 ,    8.80 ,    8.84 ,    8.92 ,    8.80 ,    8.92 ,       3688 ,      4
27/04/09 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,         27 ,      1
24/04/09 ,    8.92 ,    8.96 ,    9.01 ,    8.92 ,    9.01 ,         49 ,      3
23/04/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,         68 ,      2
22/04/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,         67 ,      3
20/04/09 ,    9.01 ,    8.96 ,    9.01 ,    8.84 ,    9.01 ,        151 ,      5
16/04/09 ,    8.80 ,    8.80 ,    8.84 ,    8.80 ,    8.80 ,        880 ,      7
15/04/09 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,       1349 ,      3
13/04/09 ,    9.01 ,    8.55 ,    9.21 ,    8.27 ,    8.27 ,         87 ,      3
02/04/09 ,    8.36 ,    8.36 ,    8.36 ,    8.36 ,    8.36 ,        962 ,      1
01/04/09 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,        689 ,      1
30/03/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,        691 ,      1
27/03/09 ,    8.36 ,    8.27 ,    8.36 ,    8.24 ,    8.24 ,       2904 ,      3
26/03/09 ,    8.06 ,    8.06 ,    8.17 ,    8.06 ,    8.17 ,       7156 ,      2
25/03/09 ,    8.36 ,    8.36 ,    8.36 ,    8.36 ,    8.36 ,        693 ,      1
24/03/09 ,    8.06 ,    8.06 ,    8.06 ,    8.06 ,    8.06 ,        764 ,      3
23/03/09 ,    8.06 ,    8.10 ,    8.17 ,    8.06 ,    8.17 ,       1327 ,      4
20/03/09 ,    8.06 ,    8.10 ,    8.36 ,    8.06 ,    8.17 ,       2780 ,      5
19/03/09 ,    8.06 ,    8.27 ,    8.36 ,    8.06 ,    8.36 ,       2968 ,      9
17/03/09 ,    8.13 ,    8.13 ,    8.13 ,    8.13 ,    8.13 ,         27 ,      1
16/03/09 ,    8.67 ,    8.17 ,    8.67 ,    8.17 ,    8.17 ,       2100 ,      9
13/03/09 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,          6 ,      1
12/03/09 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,       1725 ,      1
10/03/09 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,        144 ,      8
09/03/09 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,        269 ,      5
06/03/09 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,        560 ,     21
27/02/09 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,         21 ,      3
26/02/09 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,         10 ,      1
18/02/09 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,      10354 ,     15
17/02/09 ,    8.20 ,    8.24 ,    8.27 ,    8.20 ,    8.27 ,        328 ,      4
16/02/09 ,    8.24 ,    8.39 ,    8.59 ,    8.24 ,    8.59 ,         67 ,      3
13/02/09 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,        838 ,      3
11/02/09 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,         39 ,      1
10/02/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,        542 ,      2
06/02/09 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,        675 ,      3
05/02/09 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,        584 ,      3
04/02/09 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,        419 ,      1
02/02/09 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,        279 ,      1
30/01/09 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,         14 ,      1
28/01/09 ,    8.59 ,    8.59 ,    8.80 ,    8.59 ,    8.59 ,        717 ,      4
26/01/09 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,         36 ,      1
20/01/09 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,        205 ,      2
12/01/09 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,         70 ,      1
07/01/09 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,        353 ,      1
05/01/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,         70 ,      2
19/12/08 ,    8.46 ,    8.46 ,    8.46 ,    8.46 ,    8.46 ,          7 ,      1
18/12/08 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,        150 ,      1
16/12/08 ,    7.60 ,    7.60 ,    7.60 ,    7.60 ,    7.60 ,       1354 ,      4
28/11/08 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,        373 ,      2
25/11/08 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,        715 ,      1
30/10/08 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,          0 ,      1
08/10/08 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,       2346 ,      4
07/10/08 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,          0 ,      1
25/09/08 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,        141 ,      1
24/09/08 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,        141 ,      2
15/09/08 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,         76 ,     10
09/09/08 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,        319 ,      6
08/09/08 ,   10.52 ,    9.92 ,   10.52 ,    9.84 ,    9.84 ,        213 ,     13
08/07/08 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,          1 ,      1
04/07/08 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,          1 ,      1
03/07/08 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,         30 ,      1
02/07/08 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,         24 ,      1
26/06/08 ,    8.55 ,    8.67 ,    9.92 ,    8.55 ,    9.92 ,         12 ,      2
18/06/08 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,        205 ,      2
03/06/08 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,        683 ,      2
02/06/08 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,         75 ,      1
28/05/08 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,    9.21 ,        173 ,      1
21/05/08 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,          3 ,      1
20/05/08 ,    9.76 ,    9.71 ,    9.76 ,    9.43 ,    9.43 ,          8 ,      2
16/05/08 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,         42 ,      2
28/04/08 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,          4 ,      1
23/04/08 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,        115 ,      2
22/04/08 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,         77 ,      1
14/04/08 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,         77 ,      1
31/03/08 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,        389 ,      1
18/03/08 ,   10.27 ,   10.32 ,   11.74 ,   10.27 ,   11.74 ,         56 ,      2
07/03/08 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,         77 ,      1
06/03/08 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,          8 ,      1
29/02/08 ,   11.50 ,   11.50 ,   11.54 ,   11.50 ,   11.54 ,         19 ,      2
27/02/08 ,   11.54 ,   11.54 ,   11.54 ,   11.54 ,   11.54 ,          7 ,      2
25/02/08 ,   11.54 ,   11.54 ,   11.54 ,   11.54 ,   11.54 ,          0 ,      1
06/02/08 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,         75 ,      1
18/01/08 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,          0 ,      1
13/12/07 ,   10.00 ,   10.00 ,   10.00 ,   10.00 ,   10.00 ,        799 ,      1
11/10/07 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,          0 ,      1
27/09/07 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,       4061 ,      1
19/09/07 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,        812 ,      1
24/07/07 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,          0 ,      1
18/07/07 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,         55 ,      1
05/07/07 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,         23 ,      1
03/07/07 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,          0 ,      1
20/03/07 ,    5.93 ,    5.93 ,    5.93 ,    5.93 ,    5.93 ,       5639 ,      7
08/01/07 ,    5.28 ,    5.28 ,    5.28 ,    5.28 ,    5.28 ,         25 ,      1
08/09/06 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,      16010 ,      7
06/09/06 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,        832 ,      1
04/09/06 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,         27 ,      1
01/09/06 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,    4.75 ,       3077 ,      3
30/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,        228 ,      1
25/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,       1262 ,      1
24/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,        171 ,      1
21/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,         37 ,      2
18/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,        350 ,      1
17/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.61 ,    4.70 ,       3253 ,      5
16/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,        160 ,      2
09/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,         23 ,      2
07/08/06 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,    4.70 ,       1802 ,      3
31/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,       2670 ,      2
28/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,       1885 ,      5
26/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,         52 ,      1
25/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,       2192 ,      3
21/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,        568 ,      1
20/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,         22 ,      1
19/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,         25 ,      1
17/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,       1018 ,      3
14/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,        251 ,      2
13/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,         22 ,      1
10/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,        572 ,      1
07/07/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,        242 ,      1
03/07/06 ,    4.52 ,    4.52 ,    4.52 ,    4.52 ,    4.52 ,       1617 ,      1
30/06/06 ,    4.49 ,    4.49 ,    4.49 ,    4.49 ,    4.49 ,       4908 ,      3
19/06/06 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,      18433 ,      2
16/06/06 ,    4.34 ,    4.34 ,    4.61 ,    4.34 ,    4.61 ,       9243 ,      3
14/06/06 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,    4.61 ,         55 ,      1
12/06/06 ,    4.38 ,    4.38 ,    4.38 ,    4.38 ,    4.38 ,       9246 ,      1
08/06/06 ,    4.42 ,    4.42 ,    4.42 ,    4.42 ,    4.42 ,      13913 ,      2
06/06/06 ,    4.42 ,    4.47 ,    4.52 ,    4.42 ,    4.52 ,      17471 ,      6
02/06/06 ,    4.52 ,    4.52 ,    4.52 ,    4.52 ,    4.52 ,       5171 ,      1
31/05/06 ,    4.49 ,    4.49 ,    4.49 ,    4.49 ,    4.49 ,         85 ,      1
29/05/06 ,    4.38 ,    4.38 ,    4.47 ,    4.38 ,    4.47 ,      18812 ,      2
25/05/06 ,    4.47 ,    4.47 ,    4.47 ,    4.47 ,    4.47 ,       4187 ,      1
23/05/06 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       5057 ,      5
18/05/06 ,    4.38 ,    4.34 ,    4.38 ,    4.23 ,    4.23 ,      34907 ,      7
17/05/06 ,    4.23 ,    4.23 ,    4.23 ,    4.23 ,    4.23 ,    7375886 ,     18